Nasdaq · DVY · ETF
iShares Select Dividend ETF (DVY) ETF price history
Every Nasdaq trading session of iShares Select Dividend ETF from Nov 7, 2003 to Nov 12, 2026: 5,773 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DVY adjusted close, 2003 to 2026
- $165.50
- All time high, 2026
- $167.06
- 52 week high, $133.61 low
- 5,773
- Daily sessions since 2003
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
DVY key facts
- iShares Select Dividend ETF (DVY) closed at $162.48 on Nov 12, 2026 on Nasdaq.
- DVY's all time high close is $165.50, set on Aug 14, 2026; its all time low close is $14.06 on Mar 9, 2009.
- DVY's 52 week range is $133.61 to $167.06.
- DVY returned +17.5% over the year to Nov 12, 2026 and +59.7% over five years.
- Over ten years DVY returned +172%, +10.5% a year compounded.
- DVY's deepest drawdown was -62.6% from May 22, 2007 to Mar 9, 2009.
- DataCedar holds 5,773 daily sessions of DVY history from Nov 7, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DVY price chart, 2003 to 2026
DVY returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.6% |
| 3 months | -0.4% |
| 6 months | +7.3% |
| Year to date | +16.0% |
| 1 year | +17.5% |
| 3 years | +68.5% |
| 5 years | +59.7% |
| 10 years | +171.7% |
| Since Nov 7, 2003 | +621.7% |
| Compound annual growth, 23.0 years | +9.0% |
DVY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $165.50 on Aug 14, 2026
- All time low close
- $14.06 on Mar 9, 2009
- 52 week high
- $167.06 on Aug 19, 2026
- 52 week low
- $133.61 on Nov 20, 2025
- Deepest drawdown
- -62.6% from May 22, 2007 to Mar 9, 2009, recovered Jan 29, 2013
- Best single session
- +10.9% on Mar 24, 2020
- Worst single session
- -11.4% on Dec 1, 2008
- Volatility, 1 year annualised
- 11.6%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2003
- 7.2×
- Best calendar year
- 2021, +32%
- Worst calendar year
- 2008, -33%
DVY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Nov 7, 2003; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $139.32 | $167.06 | $138.27 | $162.48 | +16.9% | 93.2M | 218 |
| 2025 | $125.10 | $141.20 | $110.83 | $138.97 | +11.6% | 106.7M | 249 |
| 2024 | $106.71 | $135.35 | $102.74 | $124.53 | +16.2% | 117.9M | 252 |
| 2023 | $106.43 | $111.47 | $92.88 | $107.13 | +1.1% | 174.5M | 250 |
| 2022 | $104.39 | $113.99 | $91.98 | $105.94 | +1.8% | 268.4M | 251 |
| 2021 | $79.57 | $104.64 | $77.33 | $104.07 | +31.7% | 172.9M | 252 |
| 2020 | $83.42 | $84.44 | $48.68 | $79.02 | -4.9% | 227.4M | 251 |
| 2019 | $67.00 | $83.37 | $66.68 | $83.10 | +22.6% | 148.3M | 252 |
| 2018 | $72.56 | $76.54 | $64.22 | $67.78 | -6.4% | 193.3M | 251 |
| 2017 | $63.33 | $72.84 | $62.65 | $72.38 | +14.8% | 154.3M | 251 |
| 2016 | $51.18 | $63.99 | $47.80 | $63.04 | +21.6% | 264.4M | 249 |
| 2015 | $53.00 | $54.00 | $32.51 | $51.82 | -2.1% | 229.8M | 252 |
| 2014 | $45.95 | $54.32 | $43.50 | $52.92 | +14.9% | 190.6M | 252 |
| 2013 | $36.35 | $46.11 | $36.29 | $46.07 | +28.9% | 245.5M | 250 |
| 2012 | $32.86 | $36.56 | $31.98 | $35.76 | +10.5% | 300.4M | 250 |
| 2011 | $29.13 | $32.64 | $26.48 | $32.36 | +11.8% | 322.2M | 250 |
| 2010 | $24.74 | $29.15 | $10.73 | $28.94 | +17.8% | 146.6M | 248 |
| 2009 | $22.17 | $25.01 | $13.88 | $24.58 | +11.2% | 167.4M | 252 |
| 2008 | $32.98 | $33.79 | $18.17 | $22.11 | -32.9% | 242.7M | 250 |
| 2007 | $35.15 | $37.73 | $32.09 | $32.93 | -5.7% | 147.2M | 251 |
| 2006 | $29.30 | $35.29 | $29.17 | $34.92 | +19.4% | 100M | 251 |
| 2005 | $28.59 | $30.37 | $26.98 | $29.24 | +2.8% | 141.2M | 252 |
| 2004 | $24.23 | $28.57 | $23.39 | $28.44 | +17.9% | 121.9M | 252 |
| 2003 | $22.60 | $24.27 | $22.16 | $24.11 | n/a | 9.6M | 37 |
DVY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $162.48 | -0.0% |
| October 2026 | $162.53 | +6.9% |
| September 2026 | $152.07 | -6.4% |
| August 2026 | $162.50 | +0.8% |
| July 2026 | $161.21 | +3.1% |
| June 2026 | $156.30 | +1.7% |
| May 2026 | $153.74 | -0.3% |
| April 2026 | $154.24 | +2.7% |
| March 2026 | $150.22 | -2.4% |
| February 2026 | $153.87 | +3.9% |
| January 2026 | $148.14 | +6.6% |
| December 2025 | $138.97 | -0.6% |
About the DVY data
Daily bars. 5,773 sessions from Nov 7, 2003 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 7, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ADVY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- DVXK WEBs Technology XLK Defined Volatility ETF
- DVXP WEBs Consumer Staples XLP Defined Volatility ETF
- DVXV WEBs Health Care XLV Defined Volatility ETF
- DVXY WEBs Consumer Discretionary XLY Defined Volatility ETF
- DWAS Invesco Dorsey Wright SmallCap Momentum ETF
- DWAW AdvisorShares Dorsey Wright FSM All Cap World ETF
- DWSH AdvisorShares Dorsey Wright Short ETF
- DWSN Dawson Geophysical Co.
Common questions
DVY share price history
