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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	141.66	141.42	141.42	141.66	140.56	346,140
September 26, 2025	140.26	141.36	141.36	141.51	140.26	227,441
September 25, 2025	140.76	139.96	139.96	140.97	139.72	232,128
September 24, 2025	141.19	141.02	141.02	141.59	140.85	190,700
September 23, 2025	140.13	140.95	140.95	141.59	140.13	269,900
September 22, 2025	140.03	140.02	140.02	140.5	139.72	266,100
September 19, 2025	140.85	140.28	140.28	140.85	139.82	371,900
September 18, 2025	140.07	140.45	140.45	140.79	139.45	427,879
September 17, 2025	139.34	139.89	139.89	141.34	139.26	343,100
September 16, 2025	140.1	139.22	139.22	140.3	139.01	372,600
September 15, 2025	142.41	141.29	140.04	142.41	141.15	1.05M
September 12, 2025	142.14	141.93	140.68	142.57	141.83	208,600
September 11, 2025	141.06	142.57	141.31	142.65	140.91	255,700
September 10, 2025	140.92	141.13	139.88	141.35	140.07	270,416
September 09, 2025	140.97	141.16	139.91	141.58	140.85	389,416
September 08, 2025	141.7	141.06	139.82	141.7	140.13	389,745
September 05, 2025	141.94	141.74	141.74	142.83	141.06	339,700
September 04, 2025	141.49	141.9	141.9	141.9	141.01	260,128
September 03, 2025	140.6	140.89	140.89	141.31	140.08	237,920
September 02, 2025	141.04	141.07	141.07	141.35	140.2	273,500
August 29, 2025	141.22	141.86	141.86	142.18	141.22	245,307
August 28, 2025	142.23	141.28	141.28	142.23	140.73	410,800
August 27, 2025	141	141.94	141.94	142.16	141	274,900
August 26, 2025	141.31	141.17	141.17	141.49	140.72	283,596
August 25, 2025	141.81	141.19	141.19	141.95	141.18	389,258
August 22, 2025	139.89	142.18	142.18	142.42	139.82	397,215
August 21, 2025	139.1	139.21	139.21	139.54	138.82	168,700
August 20, 2025	139.13	139.44	139.44	140.2	139.13	210,700
August 19, 2025	138	139.07	139.07	139.54	138	280,700
August 18, 2025	138.15	137.88	137.88	138.42	137.77	254,200
August 15, 2025	138.86	138.19	138.19	139.13	138.06	236,400
August 14, 2025	138.41	138.75	138.75	138.95	137.8	202,100
August 13, 2025	137.51	139.32	139.32	139.33	137.39	254,700
August 12, 2025	136.11	137.34	137.34	137.36	136.1	232,800
August 11, 2025	136.27	135.79	135.79	137.05	135.45	285,809
August 08, 2025	135.95	136.1	136.1	136.58	135.79	248,800
August 07, 2025	135.65	135.62	135.62	136.15	134.72	386,387
August 06, 2025	136.24	135.27	135.27	136.24	135.2	453,842
August 05, 2025	135.47	135.8	135.8	136.03	134.98	314,832
August 04, 2025	134.3	135.44	135.44	135.61	134.26	302,100
August 01, 2025	134.54	133.93	133.93	134.8	132.83	326,700
July 31, 2025	134.86	135.05	135.05	135.99	134.72	361,300
July 30, 2025	136.72	135.66	135.66	137.06	135.01	229,126
July 29, 2025	136.89	136.98	136.98	137.18	136.47	356,300
July 28, 2025	137.92	136.73	136.73	137.92	136.55	418,125
July 25, 2025	137.55	138.08	138.08	138.18	136.84	585,910
July 24, 2025	137.97	137.37	137.37	138.41	137.28	398,032
July 23, 2025	138.02	138.53	138.53	138.54	137.86	375,150
July 22, 2025	135.54	137.52	137.52	137.63	135.54	492,620
July 21, 2025	136.07	135.7	135.7	136.8	135.57	440,800
July 18, 2025	135.42	135.62	135.62	135.97	135.19	461,316
July 17, 2025	133.96	135.02	135.02	135.19	133.94	1.33M
July 16, 2025	134.17	134.32	134.32	134.53	133.06	596,927
July 15, 2025	135.98	133.88	133.88	136.23	133.88	444,236
July 14, 2025	135.86	136.1	136.1	136.31	135.34	437,939
July 11, 2025	136.34	136.19	136.19	136.7	135.68	261,524
July 10, 2025	135.8	137.14	137.14	137.53	135.57	290,700
July 09, 2025	136.52	136.05	136.05	136.52	135.33	483,833
July 08, 2025	135.44	135.96	135.96	136.33	135	327,038
July 07, 2025	136.27	135.48	135.48	136.66	134.93	387,900

iShares Select Dividend ETF (DVY) NASDAQ