Canada markets close in 4 hours 3 minutes

iShares Select Dividend ETF (DVY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
119.98-0.67 (-0.56%)
As of 11:56AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024119.90120.15119.54119.98119.98172,017
Apr 29, 2024120.08120.86120.08120.65120.65363,200
Apr 26, 2024120.02120.48119.77119.78119.78322,900
Apr 25, 2024120.13120.82119.21120.20120.20409,300
Apr 24, 2024119.53121.04119.07120.92120.92358,900
Apr 23, 2024119.44120.61119.39120.22120.22841,800
Apr 22, 2024118.80120.19118.36119.67119.67366,100
Apr 19, 2024117.04118.72116.91118.70118.70565,500
Apr 18, 2024116.74117.20116.39116.88116.88408,100
Apr 17, 2024116.35116.93115.61116.35116.35538,800
Apr 16, 2024116.60116.81115.43115.73115.73367,500
Apr 15, 2024118.28119.03116.29116.79116.791,558,000
Apr 12, 2024118.53119.02117.24117.54117.54402,500
Apr 11, 2024119.61119.79118.21119.04119.04405,800
Apr 10, 2024120.72120.72118.80119.39119.39629,500
Apr 09, 2024121.97122.60121.47122.24122.24501,300
Apr 08, 2024121.21122.24121.21121.84121.84264,200
Apr 05, 2024120.72121.30120.04120.99120.99402,300
Apr 04, 2024122.37122.77120.54120.87120.87348,300
Apr 03, 2024121.77122.02121.31121.53121.53299,100
Apr 02, 2024122.14122.23121.48121.70121.70364,800
Apr 01, 2024123.12123.20122.09122.31122.31377,600
Mar 28, 2024122.46123.43122.40123.18123.18534,200
Mar 27, 2024120.28122.45120.20122.44122.44742,200
Mar 26, 2024120.64120.92119.57119.63119.63403,200
Mar 25, 2024120.23121.12120.23120.43120.43428,000
Mar 22, 2024121.22121.66120.15120.15120.15595,200
Mar 21, 2024120.54121.54120.54121.06121.061,049,900
Mar 21, 20240.998 Dividend
Mar 20, 2024119.93121.53119.83121.37120.37409,900
Mar 19, 2024119.21120.17119.21120.08119.09401,500
Mar 18, 2024119.22119.78118.55119.37118.391,259,000
Mar 15, 2024118.46119.69118.46119.21118.231,202,200
Mar 14, 2024119.93120.17118.26119.00118.021,858,400
Mar 13, 2024120.02120.88119.91120.23119.24422,200
Mar 12, 2024120.08120.43119.28119.80118.81420,200
Mar 11, 2024119.38120.30119.17120.26119.27437,600
Mar 08, 2024119.59120.10119.40119.60118.62398,800
Mar 07, 2024119.32119.92119.18119.39118.41382,500
Mar 06, 2024118.64119.07118.07118.74117.76606,500
Mar 05, 2024117.38118.96117.38118.14117.171,109,600
Mar 04, 2024116.49117.95116.49117.63116.66479,300
Mar 01, 2024116.32116.60115.61116.49115.53453,300
Feb 29, 2024116.50117.07116.16116.46115.50468,000
Feb 28, 2024115.97116.62115.77116.20115.24319,300
Feb 27, 2024115.50116.32115.48116.27115.31359,700
Feb 26, 2024116.26116.32115.02115.20114.25544,300
Feb 23, 2024116.12116.90115.98116.47115.51332,100
Feb 22, 2024115.73116.30115.47116.08115.13516,000
Feb 21, 2024115.39116.10115.11116.07115.12398,500
Feb 20, 2024115.07116.08114.88115.36114.41575,900
Feb 16, 2024115.32116.01114.88115.50114.55555,000
Feb 15, 2024114.38115.96114.37115.85114.90451,300
Feb 14, 2024113.79114.14113.19113.89112.95492,500
Feb 13, 2024114.30114.54112.42113.31112.38668,400
Feb 12, 2024114.17116.00114.17115.61114.66463,700
Feb 09, 2024113.80114.19113.46114.16113.22427,600
Feb 08, 2024113.76114.08113.21114.03113.09399,200
Feb 07, 2024114.15114.43113.10113.91112.97472,500
Feb 06, 2024113.59114.10113.35113.78112.84458,600
Feb 05, 2024114.18114.32113.30113.56112.63473,700
Feb 02, 2024115.03115.91114.30115.19114.24451,600
Feb 01, 2024115.40115.96114.10115.92114.97531,400
Jan 31, 2024116.44116.94115.08115.12114.17461,300
Jan 30, 2024116.84117.49116.42117.14116.18386,200
Jan 29, 2024116.58117.18116.20117.06116.10757,400
Jan 26, 2024116.61117.18116.37116.69115.73497,300
Jan 25, 2024115.73116.51115.44116.48115.52551,600
Jan 24, 2024116.02116.30114.72114.85113.91743,600
Jan 23, 2024115.38115.92115.08115.55114.60443,400
Jan 22, 2024114.87115.73114.78115.30114.35823,700
Jan 19, 2024114.04115.06113.37114.88113.94604,200
Jan 18, 2024114.10114.21113.04113.88112.94729,300
Jan 17, 2024114.10115.25113.62114.11113.17618,300
Jan 16, 2024115.83115.87114.87115.16114.211,392,600
Jan 12, 2024116.92117.42116.11116.41115.45402,200
Jan 11, 2024117.45117.45115.77116.46115.501,190,000
Jan 10, 2024117.66117.88117.20117.63116.66406,800
Jan 09, 2024118.12118.12117.54117.82116.85356,400
Jan 08, 2024117.95118.88117.45118.86117.88754,900
Jan 05, 2024117.05118.64116.84118.05117.08566,200
Jan 04, 2024117.46118.10117.22117.34116.38586,100
Jan 03, 2024117.73118.14117.19117.31116.35549,800
Jan 02, 2024116.76118.77116.74118.39117.42927,600
Dec 29, 2023117.61117.74116.83117.22116.26584,800
Dec 28, 2023117.40117.84117.16117.73116.76931,800
Dec 27, 2023117.62117.71117.07117.51116.54881,500
Dec 26, 2023116.93117.78116.66117.50116.53656,600
Dec 22, 2023116.72117.44116.39116.74115.78768,800
Dec 21, 2023115.68116.40115.23116.20115.24746,900
Dec 20, 2023117.03117.35115.26115.29114.34959,800
Dec 20, 20231.189 Dividend
Dec 19, 2023117.98118.59117.69118.50116.35645,100
Dec 18, 2023118.21118.22117.58117.58115.44828,600
Dec 15, 2023118.56118.97117.27117.62115.48901,200
Dec 14, 2023118.59120.06118.58119.06116.90780,600
Dec 13, 2023114.07117.41113.81117.41115.28831,100
Dec 12, 2023114.71114.83113.90114.30112.22726,800
Dec 11, 2023114.25115.00114.07114.70112.621,838,400
Dec 08, 2023113.92114.43113.74114.20112.12566,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...