iShares Select Dividend ETF (DVY)

153.30
-0.40 (-0.26%)
NASDAQ· Last Trade: Jun 21st, 10:28 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Select Dividend ETF (DVY)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026154.20154.20153.00153.30559,335153.30
6/17/2026156.02156.26153.22153.702,250,178153.70
6/16/2026156.28157.12155.86156.41326,401156.41
6/15/2026157.20157.49156.03156.25497,835156.25
6/12/2026157.48159.04157.45158.84544,071158.84
6/11/2026156.74157.75156.51156.98427,480156.98
6/10/2026155.92157.18155.80156.06415,777156.06
6/09/2026155.04155.71154.81155.58461,985155.58
6/08/2026155.52155.94154.34154.41400,998154.41
6/05/2026154.99156.16154.99155.40423,391155.40
6/04/2026154.50155.64154.41154.91292,779154.91
6/03/2026154.33154.91153.58153.66409,571153.66
6/02/2026153.44155.26153.44154.83308,642154.83
6/01/2026154.59154.74153.66153.71459,051153.71
5/29/2026154.94155.48154.58154.96294,416154.96
5/28/2026155.39155.88154.83155.07302,263155.07
5/27/2026155.20156.09154.98155.28326,614155.28
5/26/2026156.00156.27155.06155.24334,978155.24
5/22/2026154.57155.99154.45155.76284,270155.76
5/21/2026153.06154.16152.14154.13362,101154.13
5/20/2026153.00153.59152.21153.27410,175153.27
5/19/2026152.47153.19151.38152.70365,649152.70
5/18/2026151.35152.67151.26152.50440,616152.50
5/15/2026152.61152.63150.69150.96568,799150.96
5/14/2026152.54153.19152.32152.491,001,820152.49
5/13/2026152.21152.44151.49152.04365,658152.04
5/12/2026152.38153.14151.15152.67450,506152.67
5/11/2026152.76153.02151.86152.21251,928152.21
5/08/2026152.84153.10151.87152.28295,503152.28
5/07/2026153.13153.34152.00152.45287,070152.45
5/06/2026154.41155.07153.84153.95324,302153.95
5/05/2026153.83155.31153.53154.56293,254154.56
5/04/2026154.09154.87153.17153.59392,077153.59
5/01/2026155.55155.72154.63154.63216,204154.63
4/30/2026152.57155.51152.49155.46361,596155.46
4/29/2026153.27153.78152.47153.01300,968153.01
4/28/2026153.39154.34152.66153.37305,021153.37
4/27/2026152.03153.31152.03152.41293,941152.41
4/24/2026153.02153.36151.82151.91312,641151.91
4/23/2026152.05153.46152.05153.27437,213153.27
4/22/2026152.98153.34151.54151.86414,179151.86
4/21/2026153.71153.90152.47152.69390,212152.69
4/20/2026153.03154.10153.03153.37249,921153.37
4/17/2026152.40153.57151.97153.15408,066153.15
4/16/2026151.62152.94151.62152.88293,783152.88
4/15/2026152.25152.27151.10151.86249,314151.86
4/14/2026152.08152.55150.98152.19432,620152.19
4/13/2026152.12152.41151.07152.38938,002152.38
4/10/2026153.60153.75152.25152.44311,127152.44
4/09/2026152.62153.91152.55153.47418,522153.47
4/08/2026152.00153.19151.42153.16424,648153.16
4/07/2026151.74152.34151.28151.66270,361151.66
4/06/2026151.08152.04150.90151.94282,147151.94
4/02/2026150.64151.84150.36151.66341,614151.66
4/01/2026151.27151.53150.38151.03640,599151.03
3/31/2026151.10152.00150.02151.41724,848151.41
3/30/2026150.86151.25149.47150.03417,176150.03
3/27/2026149.78150.79149.20149.50339,782149.50
3/26/2026149.09150.84149.09150.02483,289150.02
3/25/2026149.80150.21148.86149.53479,521149.53
3/24/2026147.13149.95146.76148.98661,788148.98
3/23/2026147.39148.76146.69147.64615,842147.64