iShares Select Dividend E... (DVY)
NASDAQ: DVY
· Real-Time Price · USD
139.21
-0.23 (-0.16%)
At close: Aug 21, 2025, 3:59 PM
139.21
0.00%
After-hours: Aug 21, 2025, 05:14 PM EDT
DVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 139.10 | 139.54 | 138.82 | 139.21 | 139.21 | -0.16% | 168,667 |
| Aug 20, 2025 | 139.13 | 140.20 | 139.13 | 139.44 | 139.44 | 0.27% | 210,700 |
| Aug 19, 2025 | 138.00 | 139.54 | 138.00 | 139.07 | 139.07 | 0.86% | 280,700 |
| Aug 18, 2025 | 138.15 | 138.42 | 137.77 | 137.88 | 137.88 | -0.22% | 254,200 |
| Aug 15, 2025 | 138.86 | 139.13 | 138.06 | 138.19 | 138.19 | -0.40% | 236,400 |
| Aug 14, 2025 | 138.41 | 138.95 | 137.80 | 138.75 | 138.75 | -0.41% | 202,100 |
| Aug 13, 2025 | 137.51 | 139.33 | 137.39 | 139.32 | 139.32 | 1.44% | 254,700 |
| Aug 12, 2025 | 136.11 | 137.36 | 136.10 | 137.34 | 137.34 | 1.14% | 232,800 |
| Aug 11, 2025 | 136.27 | 137.05 | 135.45 | 135.79 | 135.79 | -0.23% | 285,809 |
| Aug 8, 2025 | 135.95 | 136.58 | 135.79 | 136.10 | 136.10 | 0.35% | 248,800 |
| Aug 7, 2025 | 135.65 | 136.15 | 134.72 | 135.62 | 135.62 | 0.26% | 357,106 |
| Aug 6, 2025 | 136.24 | 136.24 | 135.20 | 135.27 | 135.27 | -0.39% | 453,842 |
| Aug 5, 2025 | 135.47 | 136.03 | 134.98 | 135.80 | 135.80 | 0.27% | 314,832 |
| Aug 4, 2025 | 134.30 | 135.61 | 134.26 | 135.44 | 135.44 | 1.13% | 302,100 |
| Aug 1, 2025 | 134.54 | 134.80 | 132.83 | 133.93 | 133.93 | -0.83% | 326,700 |
| Jul 31, 2025 | 134.86 | 135.99 | 134.72 | 135.05 | 135.05 | -0.45% | 361,300 |
| Jul 30, 2025 | 136.72 | 137.06 | 135.01 | 135.66 | 135.66 | -0.96% | 229,126 |
| Jul 29, 2025 | 136.89 | 137.18 | 136.47 | 136.98 | 136.98 | 0.18% | 356,300 |
| Jul 28, 2025 | 137.92 | 137.92 | 136.55 | 136.73 | 136.73 | -0.98% | 418,125 |
| Jul 25, 2025 | 137.55 | 138.18 | 136.84 | 138.08 | 138.08 | 0.52% | 585,910 |