iShares Select Dividend ETF (DVY) Historical Stock Data
124.52 ↓0.13 (-0.10%)
As of January 30, 2023, 1:50pm EST.
Historical Data
In the past 30 trading days, DVY is up 0.01% a day on average. There have been 16 days where iShares Select Dividend ETF closed green and 14 days where DVY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 124.82 | 124.65 | ↓$0.17 (-0.14%) | 124.24 | 125.14 | 671.17K |
| 2023-01-26 | 124.30 | 124.98 | ↑$0.68 (0.55%) | 123.66 | 125.00 | 1.01M |
| 2023-01-25 | 123.18 | 123.91 | ↑$0.73 (0.59%) | 122.63 | 123.94 | 469.79K |
| 2023-01-24 | 123.25 | 123.63 | ↑$0.38 (0.31%) | 122.49 | 123.93 | 594.76K |
| 2023-01-23 | 122.98 | 123.50 | ↑$0.52 (0.42%) | 122.76 | 124.37 | 0.91M |
| 2023-01-20 | 121.30 | 122.80 | ↑$1.50 (1.24%) | 120.66 | 122.87 | 0.97M |
| 2023-01-19 | 121.29 | 121.29 | ↑$0.00 (0.00%) | 120.67 | 121.69 | 735.22K |
| 2023-01-18 | 124.36 | 121.83 | ↓$2.53 (-2.03%) | 121.74 | 124.42 | 738.80K |
| 2023-01-17 | 125.12 | 124.27 | ↓$0.85 (-0.68%) | 124.15 | 125.32 | 1.41M |
| 2023-01-13 | 124.53 | 125.17 | ↑$0.64 (0.51%) | 123.87 | 125.31 | 522.80K |
| 2023-01-12 | 125.43 | 125.10 | ↓$0.33 (-0.26%) | 124.73 | 125.77 | 738.26K |
| 2023-01-11 | 124.69 | 125.04 | ↑$0.35 (0.28%) | 124.27 | 125.04 | 536.74K |
| 2023-01-10 | 123.67 | 124.15 | ↑$0.48 (0.39%) | 122.89 | 124.22 | 454.93K |
| 2023-01-09 | 124.36 | 123.45 | ↓$0.91 (-0.73%) | 123.41 | 124.75 | 872.44K |
| 2023-01-06 | 122.15 | 123.96 | ↑$1.81 (1.48%) | 122.15 | 124.23 | 656.92K |
| 2023-01-05 | 121.51 | 121.08 | ↓$0.43 (-0.35%) | 120.44 | 121.51 | 496.97K |
| 2023-01-04 | 121.17 | 121.85 | ↑$0.68 (0.56%) | 121.00 | 122.53 | 539.02K |
| 2023-01-03 | 121.16 | 120.54 | ↓$0.62 (-0.51%) | 119.66 | 121.32 | 0.90M |
| 2022-12-30 | 121.05 | 120.60 | ↓$0.45 (-0.37%) | 119.76 | 121.21 | 800.01K |
| 2022-12-29 | 120.65 | 121.38 | ↑$0.73 (0.61%) | 120.60 | 121.69 | 866.10K |
| 2022-12-28 | 121.85 | 120.14 | ↓$1.71 (-1.40%) | 120.05 | 122.07 | 1.03M |
| 2022-12-27 | 121.12 | 121.75 | ↑$0.63 (0.52%) | 120.77 | 121.85 | 796.39K |
| 2022-12-23 | 119.79 | 120.96 | ↑$1.17 (0.98%) | 119.51 | 120.99 | 836.15K |
| 2022-12-22 | 120.15 | 119.77 | ↓$0.38 (-0.32%) | 117.83 | 120.15 | 771.25K |
| 2022-12-21 | 119.94 | 120.60 | ↑$0.66 (0.55%) | 119.93 | 120.75 | 868.57K |
| 2022-12-20 | 118.48 | 119.08 | ↑$0.60 (0.51%) | 118.42 | 119.51 | 823.73K |
| 2022-12-19 | 119.32 | 118.75 | ↓$0.57 (-0.48%) | 117.94 | 119.80 | 0.91M |
| 2022-12-16 | 119.35 | 119.14 | ↓$0.21 (-0.18%) | 118.06 | 119.55 | 0.97M |
| 2022-12-15 | 121.58 | 120.38 | ↓$1.20 (-0.99%) | 119.77 | 121.58 | 0.96M |
| 2022-12-14 | 123.19 | 122.45 | ↓$0.74 (-0.60%) | 121.97 | 124.21 | 1.52M |
Create an account or log in to view more rows.
$DVY steady steady n hold
$DVY oversold
$DVY whats the target for Friday close?
$DVY FYI - leaning bullish
$DVY over a thousand shares in now
$DVY lol who sold
$DVY eyeing for a scalp
$DVY what a horse shit show!
$DVY the catalyst we need !
$DVY buying time
added