iShares Select Dividend ETF Price History, DVY Historical Prices

Add to My Stocks
$97.62 $0.34 (0.35%) DVY stock closing price May 25, 2018 (Closing)

View and download iShares Select Dividend ETF Price history for the last 10 years. Historical Prices are provided in the Open, High, Low, Close, and Volume data format along with iShares Select Dividend ETF price to earnings ratio data. The iShares Select Dividend ETF Price history chart shows that the Price was at a low of $62.87 on Jun 20, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-05-25 97.67 97.76 97.34 97.62 414,253 - -
2018-05-24 97.52 98 97.32 97.96 372,132 - -
2018-05-23 97.23 97.76 97.16 97.72 293,468 - -
2018-05-22 97.99 98.25 97.49 97.59 350,423 - -
2018-05-21 97.53 97.94 97.36 97.84 437,282 - -
2018-05-18 97.34 97.49 97.01 97.19 398,659 - -
2018-05-17 97.37 97.88 97.26 97.4 240,691 - -
2018-05-16 97.16 97.47 96.92 97.31 309,958 - -
2018-05-15 96.71 96.98 96.38 96.94 737,309 - -
2018-05-11 97.04 97.38 96.95 97.13 370,725 - -
2018-05-10 96.32 97.02 96.23 96.97 594,302 - -
2018-05-09 95.68 96.2 95.67 96.09 418,880 - -
2018-05-08 96.24 96.24 95.17 95.66 673,647 - -
2018-05-07 96.63 96.8 96.13 96.32 360,040 - -
2018-05-04 95.39 96.85 95.3 96.49 455,186 - -
2018-05-03 95.29 95.89 94.52 95.57 372,726 - -
2018-05-02 95.63 96.23 95.43 95.63 336,087 - -
2018-05-01 96.08 96.08 95.13 95.88 1,122,285 - -
2018-04-30 97.03 97.49 96.32 96.32 506,195 - -
2018-04-27 96.65 97.25 96.56 97 324,052 - -
2018-04-26 96.31 96.91 95.91 96.77 332,121 - -
2018-04-25 95.64 96.26 95.27 96.1 333,382 - -
2018-04-24 96.4 97 95.44 95.9 667,971 - -
2018-04-23 95.9 96.37 95.76 96.2 458,476 - -
2018-04-20 96.29 96.71 95.56 95.88 496,185 - -
2018-04-19 96.78 96.97 95.95 96.45 410,299 - -
2018-04-18 97.22 97.87 97.14 97.14 657,655 - -
2018-04-17 96.89 97.56 96.86 97.28 428,318 - -
2018-04-16 96.04 96.81 95.93 96.64 1,091,880 - -
2018-04-13 95.66 96 95.35 95.58 456,525 - -
2018-04-12 95.66 96.08 95.16 95.33 675,095 - -
2018-04-11 95.3 95.82 95.02 95.51 454,631 - -
2018-04-10 95.61 96.07 95.25 95.72 813,152 - -
2018-04-09 94.96 95.96 94.73 94.8 538,303 - -
2018-04-06 95.66 96.12 94.04 94.7 795,204 - -
2018-04-05 95.56 96.48 95.18 96.24 541,943 - -
2018-04-04 93.47 95.5 93.3 95.42 672,813 - -
2018-04-03 93.78 94.75 93.54 94.57 808,316 - -
2018-04-02 95.05 95.25 92.73 93.47 925,811 - -
2018-03-29 94.19 95.45 94.19 95.12 848,570 - -
2018-03-28 94.29 94.68 93.9 94.14 1,006,475 - -
2018-03-27 94.38 95.18 93.72 94.14 814,647 - -
2018-03-26 93.4 94.34 93.02 94.23 982,372 - -
2018-03-23 94.06 94.6 92.36 92.49 1,106,982 - -
2018-03-22 94.94 95.59 93.97 94.03 1,091,974 - -
2018-03-21 96.16 97.3 96.13 96.44 906,443 - -
2018-03-20 96.67 97.05 96.25 96.42 387,110 - -
2018-03-19 97.38 97.5 96.04 96.54 743,009 - -
2018-03-16 96.83 97.78 96.83 97.53 461,180 - -
2018-03-15 97.17 97.24 96.74 96.9 2,000,430 - -
2018-03-14 97.56 97.88 96.77 96.92 941,754 - -
2018-03-13 97.92 98.33 97.17 97.36 814,323 - -
2018-03-12 97.95 98.02 97.44 97.69 997,104 - -
2018-03-09 97.19 97.86 96.96 97.83 764,922 - -
2018-03-08 96.79 96.93 96.28 96.72 538,052 - -
2018-03-07 96.33 96.85 95.98 96.67 667,499 - -
2018-03-06 97.27 97.3 96.45 97.07 1,016,571 - -
2018-03-05 95.4 97.36 95.39 97.15 694,068 - -
2018-03-02 94.89 96.14 94.79 95.98 857,219 - -
2018-03-01 96.15 97.02 94.92 95.47 1,057,042 - -
2018-02-28 97.63 97.98 96.33 96.38 1,012,528 - -
2018-02-27 98.78 99.26 97.4 97.4 759,620 - -
2018-02-26 98.55 98.78 97.98 98.69 790,246 - -
2018-02-23 96.86 98.25 96.86 98.23 580,060 - -
2018-02-22 96.43 97.34 96.29 96.53 635,723 - -
2018-02-21 96.83 97.95 96.21 96.21 702,882 - -
2018-02-20 97.54 97.72 96.66 96.96 780,313 - -
2018-02-19 0 0 0 97.99 0 - -
2018-02-16 97.51 98.6 97.51 97.99 459,057 - -
2018-02-15 97.06 97.92 96.5 97.85 907,798 - -
2018-02-14 95.03 96.92 95.01 96.63 970,235 - -
2018-02-13 95.16 95.95 94.72 95.72 657,677 - -
2018-02-12 94.99 95.91 94.32 95.36 945,999 - -
2018-02-09 93.58 94.93 91.67 94.25 1,446,137 - -
2018-02-08 95.6 95.67 92.87 92.92 1,205,612 - -
2018-02-07 95.7 97.1 95.39 95.62 1,140,533 - -
2018-02-06 93.31 96.02 92.77 95.72 2,441,916 - -
2018-02-05 97.7 98.62 94.77 95.13 2,294,502 - -
2018-02-02 99.62 99.86 98.45 98.5 928,516 - -
2018-02-01 100.86 100.86 99.81 100.23 861,044 - -
2018-01-31 100.9 100.9 100.06 100.66 921,920 - -
2018-01-30 100.7 101.18 100.46 100.62 755,557 - -
2018-01-29 102.01 102.13 101.39 101.42 796,704 - -
2018-01-26 101.4 102.32 101.4 102.32 480,836 - -
2018-01-25 101.17 101.39 100.74 101.37 537,412 - -
2018-01-24 101.45 101.48 100.74 101.05 621,857 - -
2018-01-23 101.06 101.46 100.91 101.23 710,302 - -
2018-01-22 100.56 101.02 100.52 101.02 920,187 - -
2018-01-19 100.12 100.55 99.98 100.55 530,765 - -
Get more Data

iShares Select Dividend ETF Price History Chart

View DVY PE ratio, PS ratio stocks charts and compare with peers.
DVY Chart
Note: Compare iShares Select Dividend ETF stock price history with the index and industry peers.

iShares Select Dividend ETF Stock Price History: Past 5 years

Max Stock Price102.32Jan 26,2018
Min Stock Price62.87Jun 20,2013
Avg Stock Price81.3

DVY Industry Peers

Company Price Change (%)
Spdr Dow Jones Industrial Avg Etf (DIA)247.370.54 (0.22%)
Ishares Russell Mid-cap Etf (IWR)211.80.54 (0.25%)
Ishares Us Preferred Stock Etf (PFF)37.160.01 (0.03%)
Spdr S&p Dividend Etf (SDY)92.370.12 (0.13%)
Ameri Cap Senior Floating (ACSF)12.30 (0%)
Bexil (BXLC)10.750 (0%)
Kayne Anderson (KED)17.070.38 (2.18%)

We provide iShares Select Dividend ETF share price history along with PE ratio and PS ratio for doing iShares Select Dividend ETF fundamental analysis. iShares Select Dividend ETF Price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $97.62 and 414,253 shares of DVY were traded on May 25, 2018. The company's P/S ratio was at a high of - on May 25, 2018 according to our iShares Select Dividend ETF stock history data.