UK markets closed

iShares Select Dividend ETF (DVY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
122.12-0.37 (-0.30%)
As of 02:18PM EDT. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2024121.72122.73121.45122.12122.12129,148
06 Jun 2024122.63123.27122.21122.49122.49462,900
05 Jun 2024123.34123.47122.38122.98122.98280,900
04 Jun 2024122.87123.56122.62123.24123.24287,800
03 Jun 2024124.54124.69122.91123.62123.62829,600
31 May 2024122.14124.53122.06124.47124.47490,000
30 May 2024120.96122.14120.96122.09122.09355,400
29 May 2024121.14121.14120.29120.60120.60270,400
28 May 2024123.12123.56121.87122.16122.16346,600
24 May 2024122.85123.27122.72123.18123.18214,700
23 May 2024124.29124.29122.26122.40122.40451,000
22 May 2024124.93125.14124.10124.47124.47303,700
21 May 2024125.28125.66124.99125.49125.49454,900
20 May 2024125.75125.91125.18125.28125.28357,800
17 May 2024125.49125.99125.32125.75125.75288,500
16 May 2024125.34125.98125.25125.53125.531,263,600
15 May 2024125.58125.98125.26125.56125.56365,300
14 May 2024124.84125.28124.54124.90124.90260,000
13 May 2024124.48125.20124.31124.38124.38366,100
10 May 2024124.44124.54123.95124.24124.24258,700
09 May 2024122.81124.06122.69124.04124.04521,800
08 May 2024122.01123.02121.85122.90122.90236,800
07 May 2024122.27123.08122.27122.44122.44280,100
06 May 2024121.78122.20121.46121.94121.94321,200
03 May 2024121.59121.85120.72121.24121.24357,600
02 May 2024120.66121.08119.96120.68120.68425,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...