$153.66
-1.17 (-0.756%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $150.70 | $156.27 | Wednesday, 3rd Jun 2026 DVY stock ended at $153.66. This is 0.756% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 0.87% from a day low at $153.58 to a day high of $154.91. |
| 90 days | $145.21 | $156.27 | |
| 52 weeks | $129.38 | $160.38 |
Historical iShares Select Dividend ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $154.33 | $154.91 | $153.58 | $153.66 | 408 791 |
| Jun 02, 2026 | $153.44 | $155.27 | $153.44 | $154.83 | 308 603 |
| Jun 01, 2026 | $154.64 | $154.74 | $153.66 | $153.71 | 483 716 |
| May 29, 2026 | $154.94 | $155.48 | $154.57 | $154.96 | 294 387 |
| May 28, 2026 | $155.39 | $155.88 | $154.83 | $155.07 | 301 140 |
| May 27, 2026 | $155.19 | $156.09 | $154.98 | $155.28 | 321 711 |
| May 26, 2026 | $156.00 | $156.27 | $155.10 | $155.24 | 327 849 |
| May 22, 2026 | $154.57 | $155.99 | $154.45 | $155.76 | 283 986 |
| May 21, 2026 | $153.06 | $154.16 | $152.14 | $154.13 | 357 310 |
| May 20, 2026 | $152.84 | $153.59 | $152.25 | $153.27 | 408 530 |
| May 19, 2026 | $152.49 | $153.20 | $151.42 | $152.70 | 365 649 |
| May 18, 2026 | $151.63 | $152.67 | $151.26 | $152.50 | 439 537 |
| May 15, 2026 | $152.39 | $152.63 | $150.70 | $150.96 | 568 789 |
| May 14, 2026 | $152.94 | $153.21 | $152.32 | $152.49 | 989 539 |
| May 13, 2026 | $152.21 | $152.45 | $151.49 | $152.04 | 365 651 |
| May 12, 2026 | $152.47 | $153.18 | $151.15 | $152.67 | 450 217 |
| May 11, 2026 | $152.97 | $152.97 | $151.86 | $152.21 | 249 560 |
| May 08, 2026 | $152.84 | $153.13 | $151.87 | $152.28 | 292 238 |
| May 07, 2026 | $153.13 | $153.34 | $152.00 | $152.45 | 285 190 |
| May 06, 2026 | $154.52 | $155.06 | $153.84 | $153.95 | 324 193 |
| May 05, 2026 | $153.83 | $155.31 | $153.62 | $154.56 | 292 999 |
| May 04, 2026 | $154.09 | $154.87 | $153.17 | $153.59 | 392 013 |
| May 01, 2026 | $155.12 | $155.71 | $154.63 | $154.63 | 216 170 |
| Apr 30, 2026 | $152.57 | $155.52 | $152.49 | $155.46 | 361 584 |
| Apr 29, 2026 | $153.27 | $153.78 | $152.50 | $153.01 | 298 276 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DVY stock historical prices to predict future price movements?
Trend Analysis: Examine the DVY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DVY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy DVY