NasdaqGM - Nasdaq Real Time Price USD

iShares Select Dividend ETF (DVY)

131.59
-0.06
(-0.05%)
At close: June 9 at 4:00:00 PM EDT
131.59
0.00
(0.00%)
After hours: June 9 at 4:04:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 2025131.98132.36131.50131.59131.59353,633
Jun 6, 2025131.20131.80131.04131.65131.65238,200
Jun 5, 2025130.97130.97129.99130.33130.33395,300
Jun 4, 2025131.86131.90130.58130.58130.58269,200
Jun 3, 2025130.73131.95130.16131.76131.76333,000
Jun 2, 2025130.87130.95129.54130.94130.94407,900
May 30, 2025130.64131.68130.24131.17131.17384,400
May 29, 2025130.50131.09129.72131.09131.09269,800
May 28, 2025131.98132.07130.22130.38130.38232,100
May 27, 2025131.44132.21130.74132.13132.13529,100
May 23, 2025129.06130.57128.96130.32130.32291,200
May 22, 2025130.28130.74129.04130.06130.06323,000
May 21, 2025132.93132.98130.51130.51130.51230,300
May 20, 2025133.81134.40133.45133.71133.71203,100
May 19, 2025132.79133.96132.78133.94133.94385,000
May 16, 2025132.46133.82132.17133.78133.78298,800
May 15, 2025130.89132.51130.85132.48132.48398,500
May 14, 2025131.38131.38129.95130.73130.73402,500
May 13, 2025131.93132.24131.15131.47131.47372,800
May 12, 2025132.13132.64131.13131.86131.86491,700
May 9, 2025130.17130.17129.27129.63129.63304,200
May 8, 2025129.95131.00129.35129.77129.77359,400
May 7, 2025128.98129.92128.60129.12129.12242,900
May 6, 2025128.55129.61128.34128.74128.74301,400
May 5, 2025129.24129.89128.63129.23129.23303,200
May 2, 2025129.22130.06128.66129.78129.78236,400
May 1, 2025128.54129.34127.70128.06128.06409,300
Apr 30, 2025128.17128.72126.22128.38128.38296,800
Apr 29, 2025128.02129.25127.71128.90128.90316,900
Apr 28, 2025127.91128.51127.42128.29128.29232,800
Apr 25, 2025128.15128.15127.00127.66127.66219,600
Apr 24, 2025126.95128.67126.36128.41128.41293,800
Apr 23, 2025128.01129.33126.34126.92126.92475,400
Apr 22, 2025124.84126.92124.68126.61126.61334,300
Apr 21, 2025125.41125.41122.47123.60123.601,229,700
Apr 17, 2025124.98126.98124.76125.86125.86704,700
Apr 16, 2025125.98126.50123.79124.47124.47316,100
Apr 15, 2025126.42127.19125.72125.84125.84236,400
Apr 14, 2025125.68126.63124.88126.16126.16494,400
Apr 11, 2025122.24124.47120.77124.04124.04321,500
Apr 10, 2025124.18124.18119.52122.21122.21719,800
Apr 9, 2025116.89126.26115.94125.76125.761,027,100
Apr 8, 2025123.99123.99116.85118.37118.37754,200
Apr 7, 2025118.95124.62116.84120.52120.521,125,700
Apr 4, 2025126.56126.82121.68122.07122.071,869,300
Apr 3, 2025132.71132.71128.98129.05129.05952,600
Apr 2, 2025133.46135.05133.45134.86134.86273,100
Apr 1, 2025134.18134.57132.88134.18134.18576,900
Mar 31, 2025132.26134.88132.26134.29134.29527,600
Mar 28, 2025133.85134.14132.51132.74132.74240,800
Mar 27, 2025133.90134.57133.41133.83133.83292,500
Mar 26, 2025133.26134.60133.26133.91133.91234,100
Mar 25, 2025134.10134.10132.69133.12133.12276,500
Mar 24, 2025133.30134.30133.30133.87133.87311,700
Mar 21, 2025132.95133.22132.02132.77132.77393,300
Mar 20, 2025133.41134.00133.07133.48133.48391,600
Mar 19, 2025132.99134.27132.77133.84133.841,629,700
Mar 18, 2025 1.049 Dividend
Mar 18, 2025133.12133.39132.49132.97132.97344,300
Mar 17, 2025133.16134.93133.16134.51133.46309,200
Mar 14, 2025131.32133.34131.11133.17132.13242,500
Mar 13, 2025131.36132.16130.23130.62129.60309,400
Mar 12, 2025131.80132.00130.28130.95129.93536,400
Mar 11, 2025133.02133.23131.12131.69130.66574,200
Mar 10, 2025133.40135.19132.22133.39132.35360,000
Mar 7, 2025132.82134.76132.77134.30133.25389,000
Mar 6, 2025133.10133.50131.98132.98131.94386,300
Mar 5, 2025133.39134.37132.53133.84132.80766,900
Mar 4, 2025136.89136.90133.59133.72132.68579,800
Mar 3, 2025138.35139.27136.67137.45136.38540,700
Feb 28, 2025136.81138.18136.27138.10137.02398,400
Feb 27, 2025136.91137.43136.32136.43135.37270,500
Feb 26, 2025137.14137.86136.52136.89135.82368,500
Feb 25, 2025137.21137.48136.33137.07136.00255,500
Feb 24, 2025136.94137.41136.49136.98135.91303,300
Feb 21, 2025137.30137.67136.49136.69135.62358,300
Feb 20, 2025137.50137.55136.47137.31136.24296,200
Feb 19, 2025136.88137.85136.58137.71136.64297,200
Feb 18, 2025135.93137.15135.61137.09136.02360,200
Feb 14, 2025136.09136.84135.66135.71134.65311,300
Feb 13, 2025134.65135.84134.48135.74134.68231,000
Feb 12, 2025134.10134.71133.60134.48133.43458,600
Feb 11, 2025134.02135.22133.71135.21134.16288,100
Feb 10, 2025134.64134.64133.58134.38133.33332,000
Feb 7, 2025134.88135.01133.95134.10133.05440,300
Feb 6, 2025135.27135.50134.16134.94133.89511,700
Feb 5, 2025134.19134.73133.63134.63133.58271,100
Feb 4, 2025133.87134.65133.49134.20133.15529,100
Feb 3, 2025132.87134.69132.21134.25133.20547,600
Jan 31, 2025135.28135.85134.43134.75133.70605,500
Jan 30, 2025135.28136.12134.86135.70134.64446,900
Jan 29, 2025134.90135.94134.44134.65133.60394,400
Jan 28, 2025135.82136.16134.46134.96133.91439,600
Jan 27, 2025134.98136.13134.56136.13135.071,513,900
Jan 24, 2025134.24135.32134.15135.10134.05283,800
Jan 23, 2025134.08134.77133.84134.31133.26421,600
Jan 22, 2025135.85135.85134.01134.01132.96403,600
Jan 21, 2025135.29136.48135.29136.14135.081,044,900
Jan 17, 2025134.11135.12133.94134.80133.75501,100
Jan 16, 2025132.66133.93132.26133.92132.881,677,100
Jan 15, 2025132.87133.49132.32132.80131.76394,900
Jan 14, 2025130.04131.23129.84131.12130.10225,300
Jan 13, 2025128.38129.46128.15129.42128.41532,700
Jan 10, 2025129.97130.38128.41128.58127.58950,100
Jan 8, 2025130.48130.91129.32130.88129.86369,200
Jan 7, 2025131.39132.05130.35130.80129.78409,100
Jan 6, 2025132.19132.40130.77131.00129.98456,500
Jan 3, 2025131.44132.03130.76131.88130.85361,300
Jan 2, 2025131.90132.34130.55131.07130.05672,400
Dec 31, 2024131.43131.85130.67131.29130.27500,500
Dec 30, 2024131.09131.35129.98130.92129.90655,200
Dec 27, 2024131.96133.00131.45131.95130.92931,800
Dec 26, 2024132.27132.82131.78132.65131.62668,600
Dec 24, 2024131.72132.56131.48132.51131.48651,400
Dec 23, 2024130.90131.76130.34131.65130.62973,100
Dec 20, 2024129.40131.90129.14131.36130.34804,500
Dec 19, 2024130.49131.22129.55129.55128.541,139,300
Dec 18, 2024133.91133.97129.70129.70128.69852,800
Dec 17, 2024 1.316 Dividend
Dec 17, 2024134.36134.62133.36133.66132.62734,400
Dec 16, 2024137.00137.17136.10136.23133.862,053,600
Dec 13, 2024137.10137.39136.35136.96134.58448,300
Dec 12, 2024137.50137.78137.04137.07134.69450,500
Dec 11, 2024138.42138.61137.31137.37134.98538,400
Dec 10, 2024138.64138.86137.12138.18135.78549,300
Dec 9, 2024140.19140.36138.62138.70136.29518,800
Dec 6, 2024140.80141.06139.54139.79137.36434,000
Dec 5, 2024140.45141.18140.42140.61138.17382,100
Dec 4, 2024140.85140.96139.83140.42137.98435,000
Dec 3, 2024142.23142.39140.95141.00138.55348,700
Dec 2, 2024143.56143.56141.53141.85139.38577,300
Nov 29, 2024143.57143.81143.00143.41140.92186,000
Nov 27, 2024143.70144.09143.11143.18140.69348,800
Nov 26, 2024143.01143.43142.61143.30140.81269,400
Nov 25, 2024143.03143.98142.97143.40140.91311,300
Nov 22, 2024141.26142.38141.13142.08139.61269,700
Nov 21, 2024139.20140.98138.97140.80138.35399,300
Nov 20, 2024138.72139.02138.07139.00136.58295,600
Nov 19, 2024138.02138.70137.51138.56136.15291,300
Nov 18, 2024138.25139.38138.25139.16136.74220,900
Nov 15, 2024137.81138.60137.69138.33135.93619,500
Nov 14, 2024138.21138.63137.82137.94135.54262,200
Nov 13, 2024138.37139.06137.92138.24135.84267,200
Nov 12, 2024138.64139.02137.61138.15135.75285,000
Nov 11, 2024138.60139.90138.60139.10136.68327,500
Nov 8, 2024137.72138.55137.39138.16135.76301,300
Nov 7, 2024138.42138.48137.22137.51135.12366,000
Nov 6, 2024137.67138.70137.32138.43136.02827,200
Nov 5, 2024133.35134.93133.05134.92132.57230,100
Nov 4, 2024133.42133.98132.96133.38131.06269,700
Nov 1, 2024134.92135.54133.44133.52131.20300,100
Oct 31, 2024134.66135.75134.65134.75132.41317,300
Oct 30, 2024133.43134.91133.43134.34132.00287,300
Oct 29, 2024134.28134.28133.30133.37131.05235,200
Oct 28, 2024134.05135.25134.05135.00132.65294,300
Oct 25, 2024135.48135.60133.57133.65131.33285,500
Oct 24, 2024135.37135.55134.70135.07132.72378,600
Oct 23, 2024134.60135.44134.60135.43133.08175,700
Oct 22, 2024134.70135.38134.30135.21132.86253,500
Oct 21, 2024136.83137.14135.22135.34132.99438,300
Oct 18, 2024136.75137.04136.06136.88134.50297,100
Oct 17, 2024137.04137.20136.35136.57134.201,186,200
Oct 16, 2024136.14137.26135.95137.13134.75258,200
Oct 15, 2024135.52136.85135.47135.62133.26338,800
Oct 14, 2024134.45135.25133.92135.15132.80243,200
Oct 11, 2024133.11134.38133.11134.28131.95230,700
Oct 10, 2024133.46133.61132.55132.80130.49323,200
Oct 9, 2024132.85133.90132.50133.44131.12279,800
Oct 8, 2024133.20133.24132.53132.81130.50364,400
Oct 7, 2024133.91133.95132.44132.97130.66417,400
Oct 4, 2024133.90134.28133.22134.21131.88224,900
Oct 3, 2024133.87133.92132.92133.38131.06250,000
Oct 2, 2024134.12134.82133.69134.03131.70271,400
Oct 1, 2024135.00135.00133.97134.61132.27339,200
Sep 30, 2024134.76135.24134.12135.07132.72380,700
Sep 27, 2024134.55135.42134.25134.74132.40427,700
Sep 26, 2024133.63134.36133.46134.09131.76375,700
Sep 25, 2024 1.55 Dividend
Sep 25, 2024134.21134.35133.05133.26130.94232,100
Sep 24, 2024135.75136.36135.31135.59131.71250,600
Sep 23, 2024135.60136.00135.38135.74131.86313,900
Sep 20, 2024135.48135.48134.69135.26131.39219,100
Sep 19, 2024135.90135.90134.62135.46131.58300,200
Sep 18, 2024134.76136.11134.50134.71130.86301,400
Sep 17, 2024135.08135.77134.55134.93131.07273,400
Sep 16, 2024134.21135.10134.17134.92131.06947,700
Sep 13, 2024132.46133.68132.46133.64129.82267,500
Sep 12, 2024131.74132.16131.04132.16128.38371,000
Sep 11, 2024131.89131.89129.52131.55127.79325,300
Sep 10, 2024132.64132.71131.67132.24128.46225,700
Sep 9, 2024131.47132.95131.45132.58128.79300,100
Sep 6, 2024132.75133.44131.08131.21127.46486,800
Sep 5, 2024134.14134.27132.27132.73128.93418,900
Sep 4, 2024133.63134.39132.89133.37129.55372,600
Sep 3, 2024133.48134.15133.05133.50129.68278,100
Aug 30, 2024133.26134.13132.72134.07130.23290,200
Aug 29, 2024132.87133.43131.77132.95129.15332,400
Aug 28, 2024132.04133.01131.84132.36128.57294,000
Aug 27, 2024132.38132.66131.83132.21128.43992,300
Aug 26, 2024132.58133.46132.52132.71128.91251,700
Aug 23, 2024131.01132.61130.89132.26128.48407,400
Aug 22, 2024130.47130.88130.12130.57126.83293,600
Aug 21, 2024130.15130.49129.72130.47126.74375,900
Aug 20, 2024130.37130.40129.75129.91126.19290,300
Aug 19, 2024129.42130.40129.42130.39126.66284,000
Aug 16, 2024128.52129.65128.52129.57125.86277,400
Aug 15, 2024128.27128.82128.01128.57124.89332,500
Aug 14, 2024127.27128.06127.13127.64123.99215,500
Aug 13, 2024126.49127.39126.08127.27123.63244,900
Aug 12, 2024126.94127.04125.72126.07122.46334,800
Aug 9, 2024126.13126.64125.13126.33122.71225,200
Aug 8, 2024125.07126.33124.89126.17122.56256,800
Aug 7, 2024125.85126.89124.68124.73121.16343,400
Aug 6, 2024124.18126.22123.94124.89121.32474,800
Aug 5, 2024125.29125.70123.65123.95120.40841,100
Aug 2, 2024128.68129.21126.16127.63123.98486,700
Aug 1, 2024130.50131.02129.00129.46125.76365,000
Jul 31, 2024130.19130.99129.57130.10126.38400,000
Jul 30, 2024129.49130.35129.39130.12126.40378,300
Jul 29, 2024129.68129.69128.56129.37125.67284,300
Jul 26, 2024128.83129.66128.55129.49125.78446,500
Jul 25, 2024127.25129.19127.25128.17124.50314,600
Jul 24, 2024127.09128.47127.06127.51123.86314,200
Jul 23, 2024127.15127.59126.80127.07123.43253,400
Jul 22, 2024126.97127.52125.98127.50123.85426,200
Jul 19, 2024127.42127.42126.37126.81123.181,439,000
Jul 18, 2024127.88129.36127.23127.38123.73450,900
Jul 17, 2024126.73129.03126.73128.45124.77442,900
Jul 16, 2024125.60127.24125.39127.20123.56519,700
Jul 15, 2024125.10125.78124.97125.15121.57304,300
Jul 12, 2024124.41125.67124.26125.04121.46472,500
Jul 11, 2024122.34124.24122.29124.08120.53498,500
Jul 10, 2024120.70121.76120.55121.68118.20361,500
Jul 9, 2024120.03121.17119.76120.45117.00507,100
Jul 8, 2024120.16120.76119.81120.23116.79333,200
Jul 5, 2024120.45120.57119.68119.99116.56359,200
Jul 3, 2024120.97121.51120.53120.55117.10139,300
Jul 2, 2024120.15120.80120.15120.79117.33441,300
Jul 1, 2024121.18122.02120.21120.31116.87331,900
Jun 28, 2024120.48121.38120.45120.98117.52321,600
Jun 27, 2024120.04120.33119.68120.33116.89335,600
Jun 26, 2024120.48120.68119.92120.57117.12295,900
Jun 25, 2024122.02122.18120.72120.99117.53246,800
Jun 24, 2024120.85122.64120.85122.30118.80360,700
Jun 21, 2024120.68121.01120.29120.62117.17400,000
Jun 20, 2024119.94120.88119.82120.69117.24452,900
Jun 18, 2024119.18120.09119.18120.02116.591,580,700
Jun 17, 2024118.83119.62118.32119.46116.04459,200
Jun 14, 2024119.18119.40118.37118.98115.58435,400
Jun 13, 2024120.04120.13119.06119.79116.36396,900
Jun 12, 2024121.55121.88119.88120.23116.79333,500
Jun 11, 2024 0.93 Dividend
Jun 11, 2024120.06120.26119.34120.22116.78316,500
Jun 10, 2024121.34121.99120.78121.68117.29343,400

Related Tickers