iShares Select Dividend ETF (DVY)

Last Price141.14

Change-1.07 (-0.75%)

NASDAQ · Last Trade: Jan 1st, 6:35 PM EST

Historical Prices For iShares Select Dividend ETF (DVY)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	142.23	142.23	141.08	141.14	399,028	141.14
12/30/2025	142.48	142.50	142.07	142.21	334,279	142.21
12/29/2025	142.46	142.83	142.22	142.30	724,509	142.30
12/26/2025	142.52	142.77	142.15	142.62	302,555	142.62
12/24/2025	141.99	142.67	141.99	142.57	194,960	142.57
12/23/2025	142.23	142.48	141.91	141.98	335,948	141.98
12/22/2025	142.00	142.47	141.95	142.37	570,685	142.37
12/19/2025	142.38	142.74	141.78	141.88	484,950	141.88
12/18/2025	142.51	143.21	141.91	142.24	561,504	142.24
12/17/2025	142.02	142.69	141.72	142.15	433,070	142.15
12/16/2025	142.87	143.21	141.22	141.71	533,037	141.71
12/15/2025	144.77	145.00	143.83	144.43	472,158	142.81
12/12/2025	144.90	145.01	143.72	144.15	362,220	142.54
12/11/2025	143.09	145.03	143.09	144.54	463,679	142.92
12/10/2025	141.39	143.50	141.25	143.26	423,895	141.66
12/09/2025	141.21	142.32	141.21	141.26	502,256	139.68
12/08/2025	141.96	142.00	140.86	141.03	308,774	139.45
12/05/2025	141.68	142.59	141.66	141.85	1,167,315	140.26
12/04/2025	141.73	142.34	141.42	141.82	423,418	140.23
12/03/2025	141.58	142.25	141.54	141.89	425,594	140.30
12/02/2025	142.70	142.75	141.18	141.22	537,491	139.64
12/01/2025	142.82	143.55	142.40	142.51	359,193	140.91
11/28/2025	143.04	143.77	143.04	143.56	236,729	141.95
11/26/2025	141.99	143.49	141.95	143.00	322,151	141.40
11/25/2025	140.57	142.12	140.57	141.90	520,163	140.31
11/24/2025	139.95	140.68	139.25	140.35	517,792	138.78
11/21/2025	137.79	140.70	137.78	139.95	792,333	138.38
11/20/2025	139.06	140.04	137.23	137.33	661,824	135.79
11/19/2025	139.09	139.38	137.86	138.43	574,793	136.88
11/18/2025	138.61	140.36	138.47	139.57	424,016	138.01
11/17/2025	140.55	140.75	138.50	138.90	476,844	137.35
11/14/2025	140.70	141.09	139.88	140.64	354,356	139.07
11/13/2025	141.92	142.19	140.79	140.94	408,115	139.36
11/12/2025	141.74	142.75	141.74	142.08	288,048	140.49
11/11/2025	140.74	141.97	140.74	141.80	366,522	140.21
11/10/2025	140.72	140.90	139.58	140.53	312,749	138.96
11/07/2025	138.66	140.23	138.57	140.21	418,233	138.64
11/06/2025	138.68	139.73	138.62	138.77	337,300	137.22
11/05/2025	138.31	139.55	138.31	138.89	264,859	137.34
11/04/2025	137.82	138.47	137.50	138.10	345,081	136.56
11/03/2025	138.86	138.86	137.16	138.62	333,521	137.07
10/31/2025	138.99	139.60	138.48	139.17	453,192	137.61
10/30/2025	139.52	140.75	139.40	139.46	367,055	137.90
10/29/2025	141.44	141.73	139.83	140.40	542,563	138.83
10/28/2025	142.39	142.54	141.25	141.34	292,745	139.76
10/27/2025	142.84	142.85	141.90	142.47	264,341	140.88
10/24/2025	142.23	143.05	142.21	142.57	337,328	140.97
10/23/2025	141.71	141.94	140.78	141.43	296,584	139.85
10/22/2025	141.18	141.85	140.66	141.25	305,277	139.67
10/21/2025	141.18	141.78	140.88	141.34	177,415	139.76
10/20/2025	140.76	141.41	140.64	141.28	222,816	139.70
10/17/2025	139.66	140.33	139.40	140.19	233,005	138.62
10/16/2025	141.56	141.62	139.04	139.28	1,114,795	137.72
10/15/2025	141.67	142.36	140.46	141.44	217,230	139.86
10/14/2025	138.73	141.49	138.73	141.12	252,254	139.54
10/13/2025	138.91	139.89	138.62	139.47	319,359	137.91
10/10/2025	140.99	141.34	138.11	138.16	524,114	136.61
10/09/2025	141.94	142.31	140.54	140.68	235,099	139.11
10/08/2025	142.77	142.88	141.67	141.91	256,994	140.32
10/07/2025	143.17	143.51	142.15	142.40	318,202	140.81
10/06/2025	143.34	143.73	142.68	142.88	494,404	141.28
10/03/2025	142.25	143.60	142.25	143.11	316,601	141.51
10/02/2025	142.05	142.59	141.45	141.99	310,063	140.40