MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DVY — iShares Select Dividend ETF
NasdaqiShares Select Dividend ETF
$153.05
+0.34(+0.22%)
- O
- 152.75
- H
- 153.84
- L
- 152.69
- V
- 307.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$153.05
Period Return+20.88%
Period High$167.06
Period Low$124.68
Avg Daily Volume414.6K
Total Trading Days365
DVY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $152.75 | $153.84 | $152.69 | $153.05 | +$0.34 | +0.22% | 307,276 | $153.14 | $152.69 $153.84 |
| Oct 1, 2026 | $151.80 | $152.75 | $150.72 | $152.71 | +$0.64 | +0.42% | 337,208 | $151.77 | $150.72 $152.75 |
| Sep 30, 2026 | $153.56 | $153.81 | $152.05 | $152.07 | $-1.10 | -0.72% | 305,160 | $152.67 | $152.05 $153.81 |
| Sep 29, 2026 | $152.98 | $153.43 | $152.44 | $153.17 | $-0.48 | -0.31% | 291,233 | $152.85 | $152.44 $153.43 |
| Sep 28, 2026 | $154.49 | $154.84 | $153.51 | $153.65 | $-1.08 | -0.70% | 285,485 | $153.97 | $153.51 $154.84 |
| Sep 25, 2026 | $154.13 | $154.97 | $153.54 | $154.73 | +$0.38 | +0.25% | 344,224 | $154.37 | $153.54 $154.97 |
| Sep 24, 2026 | $155.67 | $155.86 | $154.35 | $154.35 | $-0.89 | -0.57% | 372,469 | $154.99 | $154.35 $155.86 |
| Sep 23, 2026 | $156.21 | $156.56 | $155.17 | $155.24 | $-1.00 | -0.64% | 408,363 | $155.82 | $155.17 $156.56 |
| Sep 22, 2026 | $157.45 | $157.56 | $156.24 | $156.24 | $-0.99 | -0.63% | 190,048 | $156.76 | $156.24 $157.56 |
| Sep 21, 2026 | $158.23 | $158.88 | $157.19 | $157.23 | $-1.01 | -0.64% | 261,645 | $157.81 | $157.19 $158.88 |
| Sep 18, 2026 | $159.29 | $159.31 | $157.95 | $158.24 | $-1.44 | -0.90% | 343,672 | $158.42 | $157.95 $159.31 |
| Sep 17, 2026 | $159.51 | $159.98 | $158.90 | $159.68 | +$1.14 | +0.72% | 352,175 | $159.49 | $158.90 $159.98 |
| Sep 16, 2026 | $160.47 | $160.63 | $157.62 | $158.54 | $-2.12 | -1.32% | 351,267 | $159.25 | $157.62 $160.63 |
| Sep 15, 2026 | $160.80 | $161.08 | $160.44 | $160.66 | $-1.72 | -1.06% | 296,822 | $160.73 | $160.44 $161.08 |
| Sep 14, 2026 | $162.94 | $163.90 | $162.13 | $162.38 | +$0.02 | +0.01% | 313,365 | $162.69 | $162.13 $163.90 |
| Sep 11, 2026 | $162.49 | $163.20 | $162.03 | $162.36 | +$0.64 | +0.40% | 237,109 | $162.45 | $162.03 $163.20 |
| Sep 10, 2026 | $162.39 | $162.47 | $161.65 | $161.72 | $-0.19 | -0.12% | 160,689 | $161.88 | $161.65 $162.47 |
| Sep 9, 2026 | $163.24 | $163.26 | $161.61 | $161.91 | $-1.40 | -0.86% | 235,843 | $162.18 | $161.61 $163.26 |
| Sep 8, 2026 | $164.01 | $164.27 | $163.23 | $163.31 | $-0.94 | -0.57% | 284,093 | $163.76 | $163.23 $164.27 |
| Sep 4, 2026 | $164.13 | $165.05 | $163.88 | $164.25 | $-0.72 | -0.44% | 276,507 | $164.47 | $163.88 $165.05 |
| Sep 3, 2026 | $164.61 | $165.11 | $164.00 | $164.97 | +$0.98 | +0.60% | 307,031 | $164.71 | $164.00 $165.11 |
| Sep 2, 2026 | $162.94 | $164.69 | $162.87 | $163.99 | +$1.18 | +0.72% | 569,116 | $163.91 | $162.87 $164.69 |
| Sep 1, 2026 | $163.10 | $163.51 | $162.19 | $162.81 | +$0.31 | +0.19% | 232,276 | $162.76 | $162.19 $163.51 |
| Aug 31, 2026 | $163.20 | $163.20 | $162.28 | $162.50 | $-1.30 | -0.79% | 344,862 | $162.59 | $162.28 $163.20 |
| Aug 28, 2026 | $164.50 | $164.90 | $163.43 | $163.80 | $-0.05 | -0.03% | 333,103 | $163.90 | $163.43 $164.90 |
| Aug 27, 2026 | $163.68 | $164.19 | $162.84 | $163.85 | $-1.12 | -0.68% | 222,332 | $163.73 | $162.84 $164.19 |
| Aug 26, 2026 | $163.75 | $165.32 | $163.72 | $164.97 | +$0.86 | +0.52% | 194,294 | $164.77 | $163.72 $165.32 |
| Aug 25, 2026 | $164.28 | $164.35 | $163.25 | $164.11 | $-0.53 | -0.32% | 246,114 | $163.93 | $163.25 $164.35 |
| Aug 24, 2026 | $164.25 | $165.06 | $164.12 | $164.64 | +$0.55 | +0.34% | 232,369 | $164.48 | $164.12 $165.06 |
| Aug 21, 2026 | $164.88 | $165.23 | $163.98 | $164.09 | $-0.27 | -0.16% | 256,774 | $164.57 | $163.98 $165.23 |