iShares Select Dividend ETF (DVY)
114.20
+0.31
(+0.27%)
USD |
NASDAQ |
Dec 08, 16:00
114.20
0.00 (0.00%)
After-Hours: 20:00
DVY Price: 114.20 for Dec. 8, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 08, 2023 | 113.92 | 114.43 | 113.74 | 114.20 | 566195.0 |
| Dec 07, 2023 | 113.58 | 114.15 | 113.22 | 113.89 | 725174.0 |
| Dec 06, 2023 | 113.34 | 114.20 | 113.30 | 113.38 | 713489.0 |
| Dec 05, 2023 | 113.82 | 113.93 | 112.99 | 113.13 | 987720.0 |
| Dec 04, 2023 | 113.32 | 114.51 | 113.21 | 114.15 | 750328.0 |
| Dec 01, 2023 | 111.80 | 113.96 | 111.71 | 113.96 | 847353.0 |
| Nov 30, 2023 | 111.50 | 112.06 | 111.20 | 111.98 | 801077.0 |
| Nov 29, 2023 | 111.02 | 111.89 | 111.01 | 111.17 | 898440.0 |
| Nov 28, 2023 | 110.45 | 111.05 | 110.04 | 110.65 | 911232.0 |
| Nov 27, 2023 | 110.48 | 110.64 | 109.90 | 110.53 | 845243.0 |
| Nov 24, 2023 | 110.37 | 110.78 | 110.28 | 110.72 | 305643.0 |
| Nov 22, 2023 | 109.91 | 110.38 | 109.54 | 110.31 | 544775.0 |
| Nov 21, 2023 | 110.00 | 110.27 | 109.42 | 109.73 | 567894.0 |
| Nov 20, 2023 | 110.12 | 110.48 | 109.15 | 110.24 | 700661.0 |
| Nov 17, 2023 | 110.00 | 110.47 | 109.76 | 110.33 | 472851.0 |
| Nov 16, 2023 | 110.09 | 110.51 | 109.21 | 109.57 | 573971.0 |
| Nov 15, 2023 | 109.26 | 110.56 | 109.26 | 110.03 | 595926.0 |
| Nov 14, 2023 | 107.29 | 109.60 | 107.29 | 109.32 | 985012.0 |
| Nov 13, 2023 | 106.16 | 106.39 | 105.65 | 105.96 | 662148.0 |
| Nov 10, 2023 | 106.35 | 106.58 | 105.58 | 106.55 | 712674.0 |
| Nov 09, 2023 | 107.07 | 107.25 | 105.83 | 105.88 | 923411.0 |
| Nov 08, 2023 | 107.26 | 107.29 | 106.29 | 106.81 | 799156.0 |
| Nov 07, 2023 | 107.77 | 107.83 | 107.33 | 107.49 | 544915.0 |
| Nov 06, 2023 | 109.06 | 109.24 | 108.05 | 108.19 | 625710.0 |
| Nov 03, 2023 | 108.90 | 109.64 | 108.90 | 109.01 | 720791.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
62.67
Minimum
Mar 23 2020
132.14
Maximum
Apr 20 2022
107.39
Average
110.77
Median
Oct 13 2022