iShares Select Dividend ETF (DVY) Historical Stock Data
120.20 ↓0.72 (-0.60%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DVY is up 0.04% a day on average. There have been 18 days where iShares Select Dividend ETF closed green and 12 days where DVY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 120.13 | 120.20 | ↑$0.07 (0.06%) | 119.21 | 120.82 | 409.22K |
| 2024-04-24 | 119.54 | 120.92 | ↑$1.38 (1.16%) | 119.12 | 121.04 | 358.93K |
| 2024-04-23 | 119.44 | 120.22 | ↑$0.78 (0.65%) | 119.40 | 120.61 | 841.80K |
| 2024-04-22 | 118.80 | 119.67 | ↑$0.87 (0.73%) | 118.38 | 120.19 | 366.09K |
| 2024-04-19 | 117.06 | 118.70 | ↑$1.65 (1.41%) | 116.99 | 118.72 | 565.47K |
| 2024-04-18 | 116.74 | 116.88 | ↑$0.14 (0.12%) | 116.42 | 117.20 | 408.02K |
| 2024-04-17 | 116.35 | 116.35 | ↑$0.00 (0.00%) | 115.61 | 116.92 | 538.76K |
| 2024-04-16 | 116.81 | 115.73 | ↓$1.08 (-0.92%) | 115.44 | 116.81 | 367.47K |
| 2024-04-15 | 118.28 | 116.79 | ↓$1.49 (-1.26%) | 116.29 | 119.03 | 1.56M |
| 2024-04-12 | 118.52 | 117.54 | ↓$0.98 (-0.83%) | 117.24 | 119.01 | 402.49K |
| 2024-04-11 | 119.61 | 119.04 | ↓$0.57 (-0.48%) | 118.21 | 119.79 | 405.72K |
| 2024-04-10 | 120.70 | 119.39 | ↓$1.31 (-1.09%) | 118.80 | 120.72 | 629.51K |
| 2024-04-09 | 121.97 | 122.24 | ↑$0.27 (0.22%) | 121.47 | 122.60 | 501.20K |
| 2024-04-08 | 121.27 | 121.84 | ↑$0.57 (0.47%) | 121.21 | 122.18 | 264.23K |
| 2024-04-05 | 120.60 | 120.99 | ↑$0.39 (0.32%) | 120.04 | 121.30 | 402.30K |
| 2024-04-04 | 122.37 | 120.87 | ↓$1.50 (-1.23%) | 120.54 | 122.71 | 348.32K |
| 2024-04-03 | 121.77 | 121.53 | ↓$0.24 (-0.20%) | 121.31 | 122.02 | 299.10K |
| 2024-04-02 | 122.14 | 121.70 | ↓$0.44 (-0.36%) | 121.48 | 122.23 | 364.69K |
| 2024-04-01 | 123.12 | 122.31 | ↓$0.81 (-0.66%) | 122.09 | 123.17 | 377.54K |
| 2024-03-28 | 122.56 | 123.18 | ↑$0.62 (0.51%) | 122.40 | 123.42 | 517.28K |
| 2024-03-27 | 120.28 | 122.44 | ↑$2.16 (1.80%) | 120.20 | 122.45 | 742.16K |
| 2024-03-26 | 120.64 | 119.63 | ↓$1.01 (-0.84%) | 119.57 | 120.91 | 403.22K |
| 2024-03-25 | 120.23 | 120.43 | ↑$0.20 (0.17%) | 120.23 | 121.07 | 427.86K |
| 2024-03-22 | 121.41 | 120.15 | ↓$1.26 (-1.04%) | 120.15 | 121.66 | 595.11K |
| 2024-03-21 | 120.54 | 121.06 | ↑$0.52 (0.43%) | 120.54 | 121.54 | 433.60K |
| 2024-03-20 | 119.93 | 121.37 | ↑$1.44 (1.20%) | 119.85 | 121.53 | 409.83K |
| 2024-03-19 | 119.21 | 120.08 | ↑$0.87 (0.73%) | 119.21 | 120.17 | 401.09K |
| 2024-03-18 | 119.16 | 119.37 | ↑$0.21 (0.18%) | 118.55 | 119.78 | 642.02K |
| 2024-03-15 | 118.46 | 119.21 | ↑$0.75 (0.63%) | 118.46 | 119.69 | 1.05M |
| 2024-03-14 | 119.81 | 119.00 | ↓$0.81 (-0.68%) | 118.26 | 120.17 | 1.86M |
Create an account or log in to view more rows.
$DVY She's gettin' ready to...
$DVY It’s that TIME!! To Double down!
$DVY where’s the WSB guys at? Still sleeping?
$DVY steady steady n hold
$DVY bear trap
$DVY the future is so bright .. I gotta wear shades..
$DVY looks good
$DVY Price target here?
$DVY not yet time to short
$DVY steady steady n hold