iShares Select Dividend E... (DVY)
NASDAQ: DVY
· Real-Time Price · USD
142.40
0.30 (0.21%)
At close: Oct 01, 2025, 3:50 PM
DVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 141.17 | 142.22 | 140.75 | 142.10 | 142.10 | 0.48% | 391,977 |
| Sep 29, 2025 | 141.66 | 141.66 | 140.56 | 141.42 | 141.42 | 0.04% | 346,140 |
| Sep 26, 2025 | 140.26 | 141.51 | 140.26 | 141.36 | 141.36 | 1.00% | 227,441 |
| Sep 25, 2025 | 140.76 | 140.97 | 139.72 | 139.96 | 139.96 | -0.75% | 232,128 |
| Sep 24, 2025 | 141.19 | 141.59 | 140.85 | 141.02 | 141.02 | 0.05% | 190,700 |
| Sep 23, 2025 | 140.13 | 141.59 | 140.13 | 140.95 | 140.95 | 0.66% | 269,900 |
| Sep 22, 2025 | 140.03 | 140.50 | 139.72 | 140.02 | 140.02 | -0.19% | 266,100 |
| Sep 19, 2025 | 140.85 | 140.85 | 139.82 | 140.28 | 140.28 | -0.12% | 371,900 |
| Sep 18, 2025 | 140.07 | 140.79 | 139.45 | 140.45 | 140.45 | 0.40% | 427,879 |
| Sep 17, 2025 | 139.34 | 141.34 | 139.26 | 139.89 | 139.89 | 0.48% | 343,100 |
| Sep 16, 2025 | 140.10 | 140.30 | 139.01 | 139.22 | 139.22 | -1.47% | 372,600 |
| Sep 15, 2025 | 142.41 | 142.41 | 141.15 | 141.29 | 140.04 | -0.45% | 1,054,826 |
| Sep 12, 2025 | 142.14 | 142.57 | 141.83 | 141.93 | 140.68 | -0.45% | 208,600 |
| Sep 11, 2025 | 141.06 | 142.65 | 140.91 | 142.57 | 141.31 | 1.02% | 255,700 |
| Sep 10, 2025 | 140.92 | 141.35 | 140.07 | 141.13 | 139.88 | -0.02% | 270,416 |
| Sep 9, 2025 | 140.97 | 141.58 | 140.85 | 141.16 | 139.91 | 0.07% | 389,416 |
| Sep 8, 2025 | 141.70 | 141.70 | 140.13 | 141.06 | 139.82 | -0.48% | 389,745 |
| Sep 5, 2025 | 141.94 | 142.83 | 141.06 | 141.74 | 140.49 | -0.11% | 339,700 |
| Sep 4, 2025 | 141.49 | 141.90 | 141.01 | 141.90 | 140.65 | 0.72% | 260,128 |
| Sep 3, 2025 | 140.60 | 141.31 | 140.08 | 140.89 | 139.65 | -0.13% | 237,920 |
Page 1 of 136