XNAS
Datos históricos de iShares Select Dividend ETF
iShares Select Dividend ETF · DVY
$154.36
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 18:06:23 UTC
- Variación en el periodo
- +11.73%
- Máximo
- US$167.06
- 19 de agosto de 2026
- Mínimo
- US$137.16
- 3 de noviembre de 2025
- Volumen medio diario
- 0.43 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 154.97 | 154.97 | 154.27 | 154.36 | −0.69% | 241,097.221 |
| 8 oct 2026 | 153.26 | 155.60 | 153.26 | 155.43 | +1.41% | 248,159.371 |
| 7 oct 2026 | 153.62 | 153.91 | 152.97 | 153.27 | −0.42% | 228,804.317 |
| 6 oct 2026 | 153.15 | 154.25 | 153.13 | 153.92 | +0.54% | 388,886.368 |
| 5 oct 2026 | 152.98 | 153.50 | 151.65 | 153.10 | +0.03% | 242,236.162 |
| 2 oct 2026 | 152.75 | 153.84 | 152.69 | 153.05 | +0.22% | 307,298.122 |
| 1 oct 2026 | 151.80 | 152.75 | 150.72 | 152.71 | +0.42% | 337,208.154 |
| 30 sep 2026 | 153.56 | 153.81 | 152.05 | 152.07 | −0.72% | 305,160.307 |
| 29 sep 2026 | 152.98 | 153.43 | 152.44 | 153.17 | −0.31% | 291,232.81 |
| 28 sep 2026 | 154.49 | 154.84 | 153.51 | 153.65 | −0.70% | 285,485.289 |
| 25 sep 2026 | 154.13 | 154.97 | 153.54 | 154.73 | +0.25% | 344,223.843 |
| 24 sep 2026 | 155.67 | 155.86 | 154.35 | 154.35 | −0.57% | 372,469.08 |
| 23 sep 2026 | 156.21 | 156.56 | 155.17 | 155.24 | −0.64% | 408,363.148 |
| 22 sep 2026 | 157.45 | 157.56 | 156.24 | 156.24 | −0.63% | 190,048.259 |
| 21 sep 2026 | 158.23 | 158.88 | 157.19 | 157.23 | −0.64% | 261,645.353 |
| 18 sep 2026 | 159.29 | 159.31 | 157.95 | 158.24 | −0.90% | 343,671.872 |
| 17 sep 2026 | 159.51 | 159.98 | 158.90 | 159.68 | +0.72% | 352,174.777 |
| 16 sep 2026 | 160.47 | 160.63 | 157.62 | 158.54 | −1.32% | 351,266.876 |
| 15 sep 2026 | 160.80 | 161.08 | 160.44 | 160.66 | −1.06% | 296,821.98 |
| 14 sep 2026 | 162.94 | 163.90 | 162.13 | 162.38 | +0.01% | 313,365.386 |
| 11 sep 2026 | 162.49 | 163.20 | 162.03 | 162.36 | +0.40% | 237,109.343 |
| 10 sep 2026 | 162.39 | 162.47 | 161.65 | 161.72 | −0.12% | 160,689.034 |
| 9 sep 2026 | 163.24 | 163.26 | 161.61 | 161.91 | −0.86% | 235,843.394 |
| 8 sep 2026 | 164.01 | 164.27 | 163.23 | 163.31 | −0.57% | 284,092.557 |
| 4 sep 2026 | 164.13 | 165.05 | 163.88 | 164.25 | −0.44% | 276,506.706 |
| 3 sep 2026 | 164.61 | 165.11 | 164.00 | 164.97 | +0.60% | 307,031.189 |
| 2 sep 2026 | 162.94 | 164.69 | 162.87 | 163.99 | +0.72% | 569,115.869 |
| 1 sep 2026 | 163.10 | 163.51 | 162.19 | 162.81 | +0.19% | 232,275.908 |
| 31 ago 2026 | 163.20 | 163.20 | 162.28 | 162.50 | −0.79% | 344,862.359 |
| 28 ago 2026 | 164.50 | 164.90 | 163.43 | 163.80 | −0.03% | 333,103.262 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.