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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	156.07	156.81	156.81	156.87	155.4	346,901
February 19, 2026	156.44	156.36	156.36	156.83	155.69	394,600
February 18, 2026	156.87	156.48	156.48	157.43	156.28	336,200
February 17, 2026	158	156.97	156.97	160.38	156.29	410,539
February 13, 2026	155.97	157.93	157.93	158.39	155.83	806,225
February 12, 2026	157.31	156.34	156.34	158.82	156.16	630,592
February 11, 2026	156.2	156.88	156.88	157.02	156.2	375,120
February 10, 2026	154.95	155.77	155.77	156.12	154.89	284,100
February 09, 2026	155.34	155.06	155.06	155.49	154.38	285,555
February 06, 2026	154.5	155.44	155.44	155.61	154.5	387,500
February 05, 2026	154.15	153.25	153.25	154.27	152.7	457,550
February 04, 2026	153.42	154.34	154.34	154.85	153.26	499,021
February 03, 2026	150.9	152.66	152.66	153.1	150.9	538,328
February 02, 2026	150.09	151.17	151.17	151.24	149.82	1M
January 30, 2026	150.03	150.46	150.46	150.51	148.7	412,808
January 29, 2026	150.85	150.16	150.16	151.92	149.47	874,700
January 28, 2026	149.52	149.85	149.85	150.66	149.4	566,400
January 27, 2026	148.81	149.49	149.49	149.65	148.53	384,717
January 26, 2026	148.37	148.94	148.94	149.47	148.36	482,200
January 23, 2026	148.53	147.89	147.89	148.57	147.14	486,844
January 22, 2026	149.09	148.72	148.72	149.76	148.46	633,900
January 21, 2026	147.01	148.97	148.97	149.22	147.01	543,607
January 20, 2026	146.29	146.24	146.24	147.23	145.87	828,500
January 16, 2026	147.42	147.52	147.52	147.83	146.96	478,000
January 15, 2026	147.1	147.84	147.84	148.19	146.86	504,400
January 14, 2026	145.45	146.99	146.99	147.26	145.26	594,621
January 13, 2026	145.62	145.25	145.25	146.11	144.86	549,902
January 12, 2026	145.16	145.29	145.29	145.43	144.55	653,422
January 09, 2026	145.32	145.63	145.63	146	145.16	446,800
January 08, 2026	142.63	144.91	144.91	145.39	142.49	639,800
January 07, 2026	145.2	142.7	142.7	145.2	142.54	624,438
January 06, 2026	143.44	145.05	145.05	145.16	143.44	2.04M
January 05, 2026	142.81	143.6	143.6	143.79	142.54	1.63M
January 02, 2026	141.5	142.63	142.63	143.1	140.43	701,751
December 31, 2025	142.23	141.14	141.14	142.23	141.08	398,515
December 30, 2025	142.48	142.21	142.21	142.5	142.07	334,300
December 29, 2025	142.46	142.3	142.3	142.83	142.22	724,609
December 26, 2025	142.52	142.62	142.62	142.77	142.15	302,600
December 24, 2025	141.99	142.57	142.57	142.67	141.99	195,000
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

iShares Select Dividend ETF (DVY) NASDAQ