iShares Select Dividend ETF (DVY)

Historical Prices For iShares Select Dividend ETF (DVY)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	136.36	137.06	136.29	136.65	256,189	136.65
7/02/2025	135.62	136.35	135.10	136.21	421,915	136.21
7/01/2025	132.75	136.00	132.75	135.36	507,997	135.36
6/30/2025	132.09	132.98	131.86	132.81	561,026	132.81
6/27/2025	132.10	132.76	131.48	132.14	290,406	132.14
6/26/2025	131.09	132.00	131.07	131.98	309,105	131.98
6/25/2025	131.84	131.84	130.63	130.68	440,152	130.68
6/24/2025	131.74	132.65	131.74	132.21	339,348	132.21
6/23/2025	130.52	131.62	129.94	131.56	591,897	131.56
6/20/2025	130.47	130.81	130.07	130.34	578,878	130.34
6/18/2025	129.70	130.69	129.36	129.91	674,028	129.91
6/17/2025	130.42	130.57	129.51	129.56	462,146	129.56
6/16/2025	130.78	131.34	130.33	130.68	1,644,012	130.68
6/13/2025	132.11	132.47	130.88	131.19	420,170	129.96
6/12/2025	132.08	132.62	131.38	132.62	285,136	131.37
6/11/2025	132.94	132.94	131.91	132.27	265,157	131.03
6/10/2025	131.77	132.88	131.69	132.54	295,368	131.29
6/09/2025	131.98	132.36	131.49	131.59	353,811	130.35
6/06/2025	131.20	131.80	131.04	131.65	238,221	130.41
6/05/2025	130.97	130.97	129.99	130.33	395,265	129.10
6/04/2025	131.86	131.90	130.58	130.58	269,229	129.35
6/03/2025	130.73	131.95	130.16	131.76	333,032	130.52
6/02/2025	130.87	130.95	129.54	130.94	407,913	129.71
5/30/2025	130.64	131.68	130.24	131.17	384,388	129.94
5/29/2025	130.50	131.09	129.72	131.09	269,838	129.86
5/28/2025	131.98	132.07	130.22	130.38	230,246	129.16
5/27/2025	131.44	132.21	130.74	132.13	529,075	130.89
5/23/2025	129.06	130.57	128.96	130.32	291,181	129.09
5/22/2025	130.28	130.74	129.04	130.06	322,987	128.84
5/21/2025	132.93	132.98	130.51	130.51	230,316	129.28
5/20/2025	133.81	134.40	133.45	133.71	203,114	132.45
5/19/2025	132.79	133.96	132.78	133.94	384,976	132.68
5/16/2025	132.46	133.82	132.17	133.78	298,789	132.52
5/15/2025	130.89	132.51	130.85	132.48	398,529	131.24
5/14/2025	131.38	131.38	129.95	130.73	402,476	129.50
5/13/2025	131.93	132.24	131.15	131.47	372,912	130.23
5/12/2025	132.13	132.64	131.13	131.86	491,668	130.62
5/09/2025	130.17	130.17	129.27	129.63	304,222	128.41
5/08/2025	129.95	131.00	129.35	129.77	359,396	128.55
5/07/2025	128.98	129.92	128.60	129.12	242,920	127.91
5/06/2025	128.55	129.61	128.34	128.74	301,416	127.53
5/05/2025	129.24	129.89	128.63	129.23	303,235	128.01
5/02/2025	129.22	130.06	128.66	129.78	236,420	128.56
5/01/2025	128.54	129.34	127.70	128.06	409,448	126.86
4/30/2025	128.17	128.72	126.22	128.38	296,756	127.17
4/29/2025	128.02	129.25	127.71	128.90	316,864	127.69
4/28/2025	127.91	128.51	127.42	128.29	232,811	127.08
4/25/2025	128.15	128.15	127.00	127.66	219,641	126.46
4/24/2025	126.95	128.67	126.36	128.41	293,813	127.20
4/23/2025	128.01	129.33	126.34	126.92	475,377	125.73
4/22/2025	124.84	126.92	124.68	126.61	334,338	125.42
4/21/2025	125.41	125.41	122.47	123.60	1,229,672	122.44
4/17/2025	124.98	126.98	124.76	125.86	704,697	124.68
4/16/2025	125.98	126.50	123.79	124.47	316,130	123.30
4/15/2025	126.42	127.19	125.72	125.84	236,446	124.66
4/14/2025	125.68	126.63	124.88	126.16	494,405	124.97
4/11/2025	122.24	124.47	120.77	124.04	321,539	122.87
4/10/2025	124.18	124.18	119.52	122.21	719,817	121.06
4/09/2025	116.89	126.26	115.94	125.76	1,027,066	124.58
4/08/2025	123.99	123.99	116.85	118.37	753,723	117.26
4/07/2025	118.95	123.72	116.84	120.52	1,125,765	119.39