iShares Select Dividend ETFDVYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $150.03 | $150.51 | $148.70 | $150.46 | 412,808 |
| 1/29/2026 | $150.85 | $151.92 | $149.47 | $150.16 | 874,700 |
| 1/28/2026 | $149.52 | $150.66 | $149.40 | $149.85 | 566,400 |
| 1/27/2026 | $148.81 | $149.65 | $148.53 | $149.49 | 384,717 |
| 1/26/2026 | $148.37 | $149.47 | $148.36 | $148.94 | 482,200 |
| 1/23/2026 | $148.53 | $148.57 | $147.14 | $147.89 | 486,844 |
| 1/22/2026 | $149.09 | $149.76 | $148.46 | $148.72 | 633,900 |
| 1/21/2026 | $147.01 | $149.22 | $147.01 | $148.97 | 543,607 |
| 1/20/2026 | $146.29 | $147.23 | $145.87 | $146.24 | 828,500 |
| 1/16/2026 | $147.42 | $147.83 | $146.96 | $147.52 | 478,000 |
| 1/15/2026 | $147.10 | $148.19 | $146.86 | $147.84 | 504,400 |
| 1/14/2026 | $145.45 | $147.26 | $145.26 | $146.99 | 594,621 |
| 1/13/2026 | $145.62 | $146.07 | $144.90 | $145.25 | 549,935 |
| 1/12/2026 | $145.18 | $145.43 | $144.55 | $145.29 | 654,788 |
| 1/9/2026 | $145.32 | $146.00 | $145.16 | $145.63 | 446,800 |
| 1/8/2026 | $142.63 | $145.39 | $142.49 | $144.91 | 639,800 |
| 1/7/2026 | $145.20 | $145.20 | $142.54 | $142.70 | 624,438 |
| 1/6/2026 | $143.44 | $145.16 | $143.44 | $145.05 | 2.04M |
| 1/5/2026 | $142.81 | $143.79 | $142.54 | $143.60 | 1.63M |
| 1/2/2026 | $141.50 | $143.10 | $140.43 | $142.63 | 701,751 |
| 12/31/2025 | $142.23 | $142.23 | $141.08 | $141.14 | 398,515 |
| 12/30/2025 | $142.48 | $142.50 | $142.07 | $142.21 | 334,300 |
| 12/29/2025 | $142.46 | $142.83 | $142.22 | $142.30 | 724,609 |
| 12/26/2025 | $142.52 | $142.77 | $142.15 | $142.62 | 302,600 |
| 12/24/2025 | $141.99 | $142.67 | $141.99 | $142.57 | 195,000 |
| 12/23/2025 | $142.23 | $142.48 | $141.91 | $141.98 | 335,954 |
| 12/22/2025 | $142.00 | $142.47 | $141.95 | $142.37 | 570,700 |
| 12/19/2025 | $142.38 | $142.74 | $141.78 | $141.88 | 484,950 |
| 12/18/2025 | $142.51 | $143.21 | $141.91 | $142.24 | 561,509 |
| 12/17/2025 | $142.02 | $142.69 | $141.72 | $142.15 | 433,100 |
| 12/16/2025 | $142.87 | $143.21 | $141.22 | $141.71 | 533,038 |
| 12/15/2025 | $144.77 | $145.00 | $143.83 | $144.43 | 472,210 |
| 12/12/2025 | $144.90 | $145.01 | $143.72 | $144.15 | 362,220 |
| 12/11/2025 | $143.09 | $145.03 | $143.09 | $144.54 | 463,700 |
| 12/10/2025 | $141.39 | $143.50 | $141.26 | $143.26 | 423,974 |
| 12/9/2025 | $141.21 | $142.32 | $141.21 | $141.26 | 502,300 |
| 12/8/2025 | $141.96 | $142.00 | $140.86 | $141.03 | 308,800 |
| 12/5/2025 | $141.68 | $142.59 | $141.67 | $141.85 | 1.17M |
| 12/4/2025 | $141.73 | $142.34 | $141.42 | $141.82 | 423,420 |
| 12/3/2025 | $141.58 | $142.25 | $141.54 | $141.89 | 425,601 |
| 12/2/2025 | $142.70 | $142.75 | $141.18 | $141.22 | 537,500 |
| 12/1/2025 | $142.82 | $143.55 | $142.40 | $142.51 | 359,200 |
| 11/28/2025 | $143.04 | $143.77 | $143.04 | $143.56 | 236,729 |
| 11/26/2025 | $141.99 | $143.49 | $141.95 | $143.00 | 322,151 |
| 11/25/2025 | $140.57 | $142.12 | $140.57 | $141.90 | 520,200 |
| 11/24/2025 | $139.95 | $140.68 | $139.25 | $140.35 | 517,823 |
| 11/21/2025 | $137.79 | $140.70 | $137.78 | $139.95 | 792,333 |
| 11/20/2025 | $139.06 | $140.04 | $137.23 | $137.33 | 661,843 |
| 11/19/2025 | $139.09 | $139.39 | $137.86 | $138.43 | 574,800 |
| 11/18/2025 | $138.61 | $140.36 | $138.47 | $139.57 | 424,058 |
| 11/17/2025 | $140.55 | $140.75 | $138.50 | $138.90 | 476,914 |
| 11/14/2025 | $140.70 | $141.09 | $139.88 | $140.64 | 354,400 |
| 11/13/2025 | $141.92 | $142.19 | $140.79 | $140.94 | 408,115 |
| 11/12/2025 | $141.74 | $142.75 | $141.74 | $142.08 | 288,051 |
| 11/11/2025 | $140.74 | $141.97 | $140.74 | $141.80 | 366,523 |
| 11/10/2025 | $140.72 | $140.90 | $139.58 | $140.53 | 312,750 |
| 11/7/2025 | $138.66 | $140.23 | $138.57 | $140.21 | 418,233 |
| 11/6/2025 | $138.68 | $139.73 | $138.62 | $138.77 | 337,300 |
| 11/5/2025 | $138.31 | $139.55 | $138.31 | $138.89 | 264,900 |
| 11/4/2025 | $137.82 | $138.47 | $137.50 | $138.10 | 345,100 |
| 11/3/2025 | $138.86 | $138.86 | $137.16 | $138.62 | 333,524 |