iShares Select Dividend ETF - DVY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	142.23	141.98	141.98	142.48	141.91	335,954
December 22, 2025	142	142.37	142.37	142.47	141.95	570,700
December 19, 2025	142.38	141.88	141.88	142.74	141.78	484,950
December 18, 2025	142.51	142.24	142.24	143.21	141.91	561,509
December 17, 2025	142.02	142.15	142.15	142.69	141.72	433,100
December 16, 2025	142.87	141.71	141.71	143.21	141.22	533,036
December 15, 2025	144.77	144.43	142.81	145	143.83	472,210
December 12, 2025	144.9	144.15	142.54	145.01	143.72	362,220
December 11, 2025	143.09	144.54	142.92	145.03	143.09	463,700
December 10, 2025	141.39	143.26	141.66	143.5	141.26	423,974
December 09, 2025	141.21	141.26	139.68	142.32	141.21	502,300
December 08, 2025	141.96	141.03	141.03	142	140.86	308,800
December 05, 2025	141.68	141.85	141.85	142.59	141.67	1.17M
December 04, 2025	141.73	141.82	141.82	142.34	141.42	423,364
December 03, 2025	141.58	141.89	141.89	142.25	141.54	425,601
December 02, 2025	142.7	141.22	141.22	142.75	141.18	537,500
December 01, 2025	142.82	142.51	142.51	143.55	142.4	359,200
November 28, 2025	143.04	143.56	143.56	143.77	143.04	236,729
November 26, 2025	141.99	143	143	143.49	141.95	322,151
November 25, 2025	140.57	141.9	141.9	142.12	140.57	520,200
November 24, 2025	139.95	140.35	140.35	140.68	139.25	517,823
November 21, 2025	137.79	139.95	139.95	140.7	137.78	792,333
November 20, 2025	139.06	137.33	137.33	140.04	137.23	661,843
November 19, 2025	139.09	138.43	138.43	139.39	137.86	574,800
November 18, 2025	138.61	139.57	139.57	140.36	138.47	424,058
November 17, 2025	140.55	138.9	138.9	140.75	138.5	476,914
November 14, 2025	140.7	140.64	140.64	141.09	139.88	354,400
November 13, 2025	141.92	140.94	140.94	142.19	140.79	408,100
November 12, 2025	141.74	142.08	142.08	142.75	141.74	288,000
November 11, 2025	140.74	141.8	141.8	141.97	140.74	366,500
November 10, 2025	140.72	140.53	140.53	140.9	139.58	312,750
November 07, 2025	138.66	140.21	140.21	140.23	138.57	418,233
November 06, 2025	138.68	138.77	138.77	139.73	138.62	337,300
November 05, 2025	138.31	138.89	138.89	139.55	138.31	264,900
November 04, 2025	137.82	138.1	138.1	138.47	137.5	345,100
November 03, 2025	138.86	138.62	138.62	138.86	137.16	333,524
October 31, 2025	138.99	139.17	139.17	139.6	138.48	453,192
October 30, 2025	139.52	139.46	139.46	140.75	139.4	367,129
October 29, 2025	141.44	140.4	140.4	141.73	139.83	542,600
October 28, 2025	142.39	141.34	141.34	142.54	141.26	292,746
October 27, 2025	142.84	142.47	142.47	142.85	141.9	264,351
October 24, 2025	142.23	142.57	142.57	143.05	142.21	347,166
October 23, 2025	141.71	141.43	141.43	141.94	140.78	296,584
October 22, 2025	141.18	141.25	141.25	141.85	140.67	305,300
October 21, 2025	141.18	141.34	141.34	141.78	140.88	177,415
October 20, 2025	140.76	141.28	141.28	141.41	140.64	222,814
October 17, 2025	139.66	140.19	140.19	140.33	139.4	233,005
October 16, 2025	141.56	139.28	139.28	141.62	139.04	1.11M
October 15, 2025	141.67	141.44	141.44	142.36	140.46	217,230
October 14, 2025	138.73	141.12	141.12	141.49	138.73	252,254
October 13, 2025	138.91	139.47	139.47	139.89	138.62	319,359
October 10, 2025	140.99	138.16	138.16	141.34	138.11	524,114
October 09, 2025	141.94	140.68	140.68	142.31	140.54	235,106
October 08, 2025	142.77	141.91	141.91	142.88	141.67	257,000
October 07, 2025	143.17	142.4	142.4	143.51	142.15	318,202
October 06, 2025	143.34	142.88	142.88	143.73	142.68	494,404
October 03, 2025	142.25	143.11	143.11	143.6	142.25	316,601
October 02, 2025	142.05	141.99	141.99	142.59	141.45	310,100
October 01, 2025	142.13	142.34	142.34	142.62	141.91	296,026
September 30, 2025	141.17	142.1	142.1	142.22	140.75	392,000

iShares Select Dividend ETF (DVY) NASDAQ