Australia markets close in 3 hours 34 minutes

iShares Select Dividend ETF (DVY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
119.97+0.57 (+0.48%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024119.27121.36119.20119.97119.97407,400
30 Apr 2024119.90120.15119.37119.40119.40452,600
29 Apr 2024120.08120.86120.08120.65120.65363,200
26 Apr 2024120.02120.48119.77119.78119.78322,900
25 Apr 2024120.13120.82119.21120.20120.20409,300
24 Apr 2024119.53121.04119.07120.92120.92358,900
23 Apr 2024119.44120.61119.39120.22120.22841,800
22 Apr 2024118.80120.19118.36119.67119.67366,100
19 Apr 2024117.04118.72116.91118.70118.70565,500
18 Apr 2024116.74117.20116.39116.88116.88408,100
17 Apr 2024116.35116.93115.61116.35116.35538,800
16 Apr 2024116.60116.81115.43115.73115.73367,500
15 Apr 2024118.28119.03116.29116.79116.791,558,000
12 Apr 2024118.53119.02117.24117.54117.54402,500
11 Apr 2024119.61119.79118.21119.04119.04405,800
10 Apr 2024120.72120.72118.80119.39119.39629,500
09 Apr 2024121.97122.60121.47122.24122.24501,300
08 Apr 2024121.21122.24121.21121.84121.84264,200
05 Apr 2024120.72121.30120.04120.99120.99402,300
04 Apr 2024122.37122.77120.54120.87120.87348,300
03 Apr 2024121.77122.02121.31121.53121.53299,100
02 Apr 2024122.14122.23121.48121.70121.70364,800
01 Apr 2024123.12123.20122.09122.31122.31377,600
28 Mar 2024122.46123.43122.40123.18123.18534,200
27 Mar 2024120.28122.45120.20122.44122.44742,200
26 Mar 2024120.64120.92119.57119.63119.63403,200
25 Mar 2024120.23121.12120.23120.43120.43428,000
22 Mar 2024121.22121.66120.15120.15120.15595,200
21 Mar 2024120.54121.54120.54121.06121.061,049,900
21 Mar 20240.998 Dividend
20 Mar 2024119.93121.53119.83121.37120.37409,900
19 Mar 2024119.21120.17119.21120.08119.09401,500
18 Mar 2024119.22119.78118.55119.37118.391,259,000
15 Mar 2024118.46119.69118.46119.21118.231,202,200
14 Mar 2024119.93120.17118.26119.00118.021,858,400
13 Mar 2024120.02120.88119.91120.23119.24422,200
12 Mar 2024120.08120.43119.28119.80118.81420,200
11 Mar 2024119.38120.30119.17120.26119.27437,600
08 Mar 2024119.59120.10119.40119.60118.62398,800
07 Mar 2024119.32119.92119.18119.39118.41382,500
06 Mar 2024118.64119.07118.07118.74117.76606,500
05 Mar 2024117.38118.96117.38118.14117.171,109,600
04 Mar 2024116.49117.95116.49117.63116.66479,300
01 Mar 2024116.32116.60115.61116.49115.53453,300
29 Feb 2024116.50117.07116.16116.46115.50468,000
28 Feb 2024115.97116.62115.77116.20115.24319,300
27 Feb 2024115.50116.32115.48116.27115.31359,700
26 Feb 2024116.26116.32115.02115.20114.25544,300
23 Feb 2024116.12116.90115.98116.47115.51332,100
22 Feb 2024115.73116.30115.47116.08115.13516,000
21 Feb 2024115.39116.10115.11116.07115.12398,500
20 Feb 2024115.07116.08114.88115.36114.41575,900
16 Feb 2024115.32116.01114.88115.50114.55555,000
15 Feb 2024114.38115.96114.37115.85114.90451,300
14 Feb 2024113.79114.14113.19113.89112.95492,500
13 Feb 2024114.30114.54112.42113.31112.38668,400
12 Feb 2024114.17116.00114.17115.61114.66463,700
09 Feb 2024113.80114.19113.46114.16113.22427,600
08 Feb 2024113.76114.08113.21114.03113.09399,200
07 Feb 2024114.15114.43113.10113.91112.97472,500
06 Feb 2024113.59114.10113.35113.78112.84458,600
05 Feb 2024114.18114.32113.30113.56112.63473,700
02 Feb 2024115.03115.91114.30115.19114.24451,600
01 Feb 2024115.40115.96114.10115.92114.97531,400
31 Jan 2024116.44116.94115.08115.12114.17461,300
30 Jan 2024116.84117.49116.42117.14116.18386,200
29 Jan 2024116.58117.18116.20117.06116.10757,400
26 Jan 2024116.61117.18116.37116.69115.73497,300
25 Jan 2024115.73116.51115.44116.48115.52551,600
24 Jan 2024116.02116.30114.72114.85113.91743,600
23 Jan 2024115.38115.92115.08115.55114.60443,400
22 Jan 2024114.87115.73114.78115.30114.35823,700
19 Jan 2024114.04115.06113.37114.88113.94604,200
18 Jan 2024114.10114.21113.04113.88112.94729,300
17 Jan 2024114.10115.25113.62114.11113.17618,300
16 Jan 2024115.83115.87114.87115.16114.211,392,600
12 Jan 2024116.92117.42116.11116.41115.45402,200
11 Jan 2024117.45117.45115.77116.46115.501,190,000
10 Jan 2024117.66117.88117.20117.63116.66406,800
09 Jan 2024118.12118.12117.54117.82116.85356,400
08 Jan 2024117.95118.88117.45118.86117.88754,900
05 Jan 2024117.05118.64116.84118.05117.08566,200
04 Jan 2024117.46118.10117.22117.34116.38586,100
03 Jan 2024117.73118.14117.19117.31116.35549,800
02 Jan 2024116.76118.77116.74118.39117.42927,600
29 Dec 2023117.61117.74116.83117.22116.26584,800
28 Dec 2023117.40117.84117.16117.73116.76931,800
27 Dec 2023117.62117.71117.07117.51116.54881,500
26 Dec 2023116.93117.78116.66117.50116.53656,600
22 Dec 2023116.72117.44116.39116.74115.78768,800
21 Dec 2023115.68116.40115.23116.20115.24746,900
20 Dec 2023117.03117.35115.26115.29114.34959,800
20 Dec 20231.189 Dividend
19 Dec 2023117.98118.59117.69118.50116.35645,100
18 Dec 2023118.21118.22117.58117.58115.44828,600
15 Dec 2023118.56118.97117.27117.62115.48901,200
14 Dec 2023118.59120.06118.58119.06116.90780,600
13 Dec 2023114.07117.41113.81117.41115.28831,100
12 Dec 2023114.71114.83113.90114.30112.22726,800
11 Dec 2023114.25115.00114.07114.70112.621,838,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...