iShares Select Dividend ETF (DVY)

160.06
-1.09 (-0.68%)
NASDAQ · Last Trade: Nov 7th, 9:31 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Select Dividend ETF (DVY)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/2026159.52161.04158.74160.06554,702160.06
11/05/2026165.23165.85160.69161.15663,031161.15
11/04/2026163.53164.11162.16163.95507,489163.95
11/03/2026162.51162.67161.47161.75300,345161.75
11/02/2026162.43163.46162.43163.27352,975163.27
10/30/2026163.03163.50162.11162.53379,946162.53
10/29/2026161.14162.23161.14162.23249,666162.23
10/28/2026160.12160.32159.01159.75265,554159.75
10/27/2026160.77160.93160.10160.53269,317160.53
10/26/2026161.19162.57160.91161.22244,083161.22
10/23/2026161.98162.13160.58161.26473,649161.26
10/22/2026159.63162.76159.63162.74482,643162.74
10/21/2026159.40159.66159.00159.39177,933159.39
10/20/2026158.10159.69158.10159.53473,260159.53
10/19/2026158.39158.88157.31157.31312,706157.31
10/16/2026158.83159.90158.68159.17403,288159.17
10/15/2026157.97158.69157.69157.94393,093157.94
10/14/2026155.86156.59155.09156.59237,955156.59
10/13/2026156.56156.56154.60156.01266,725156.01
10/12/2026154.67155.39154.47155.33228,338155.33
10/09/2026154.97154.97154.27154.36241,097154.36
10/08/2026153.26155.60153.26155.43248,156155.43
10/07/2026153.62153.91152.97153.27228,800153.27
10/06/2026153.15154.25153.13153.92388,880153.92
10/05/2026152.98153.50151.65153.10242,234153.10
10/02/2026152.75153.84152.69153.05307,298153.05
10/01/2026151.80152.75150.72152.71337,206152.71
9/30/2026153.56153.81152.05152.07305,084152.07
9/29/2026152.98153.43152.44153.17291,230153.17
9/28/2026154.49154.84153.51153.65285,483153.65
9/25/2026154.13154.97153.54154.73344,224154.73
9/24/2026155.67155.86154.35154.35372,464154.35
9/23/2026156.21156.56155.16155.24408,359155.24
9/22/2026157.45157.56156.24156.24190,046156.24
9/21/2026158.23158.88157.19157.23261,629157.23
9/18/2026159.29159.31157.95158.24343,672158.24
9/17/2026159.51159.98158.90159.68352,172159.68
9/16/2026160.47160.63157.62158.54351,164158.54
9/15/2026160.95161.08160.44160.66296,814160.66
9/14/2026162.94163.90162.13162.38313,363161.05
9/11/2026162.49163.20162.03162.36237,109161.03
9/10/2026162.39162.47161.65161.72160,671160.40
9/09/2026163.24163.26161.61161.91235,841160.59
9/08/2026164.01164.27163.23163.31283,986161.97
9/04/2026164.13165.05163.88164.25276,507162.91
9/03/2026164.61165.11164.00164.97307,028163.62
9/02/2026162.94164.69162.87163.99569,113162.65
9/01/2026163.10163.51162.19162.81232,257161.48
8/31/2026163.20163.20162.28162.50344,862161.17
8/28/2026164.50164.90163.43163.80333,103162.46
8/27/2026163.68164.19162.84163.85222,330162.51
8/26/2026163.75165.32163.72164.97194,294163.62
8/25/2026164.28164.35163.25164.11246,108162.77
8/24/2026164.25165.06164.12164.64232,369163.29
8/21/2026164.88165.23163.97164.09256,774162.75
8/20/2026165.04165.85164.29164.36230,365163.01
8/19/2026165.56167.06165.29165.47287,360164.12
8/18/2026165.15165.74164.87164.95338,888163.60
8/17/2026164.84165.25164.26164.28224,959162.94
8/14/2026164.61165.61164.61165.50204,900164.15
8/13/2026163.55164.81163.55164.76285,117163.41
8/12/2026162.49163.13162.05163.07466,555161.74
8/11/2026161.50162.80161.40162.58272,876161.25
8/10/2026161.53162.10161.15161.99292,457160.66
8/07/2026160.60162.31159.93161.91244,695160.59