iShares Select Dividend ETF (DVY)

DVY
🏛️ 美国 →
141.36
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 122.30 123.05 122.22 122.59 0.3M
2021-12-30 122.71 123.26 122.36 122.43 0.3M
2021-12-29 122.01 122.75 122.01 122.54 0.5M
2021-12-28 121.95 122.48 121.61 122.28 0.6M
2021-12-27 120.56 121.76 120.14 121.73 0.4M
2021-12-23 120.45 121.10 120.31 120.52 0.6M
2021-12-22 119.36 120.17 118.88 120.03 0.6M
2021-12-21 118.57 119.88 118.47 119.48 0.7M
2021-12-20 117.95 118.02 116.39 117.95 1.2M
2021-12-17 120.83 120.83 119.06 119.06 1.3M
2021-12-16 119.96 121.79 119.96 120.87 1.1M
2021-12-15 118.90 119.86 118.16 119.68 1.3M
2021-12-14 118.01 119.44 118.01 118.60 1.0M
2021-12-13 118.81 118.91 117.88 118.40 0.9M
2021-12-10 119.91 119.93 118.98 119.71 0.8M
2021-12-09 119.15 119.76 118.72 119.11 1.8M
2021-12-08 119.94 120.32 119.42 119.57 0.5M
2021-12-07 119.40 120.25 119.01 119.76 0.5M
2021-12-06 118.11 119.57 118.05 118.62 0.7M
2021-12-03 117.46 117.71 116.21 117.03 0.8M
2021-12-02 114.80 117.67 114.64 117.01 0.9M
2021-12-01 116.80 117.90 114.34 114.37 1.4M
2021-11-30 117.27 117.27 115.02 115.10 1.2M
2021-11-29 119.08 119.08 117.50 118.23 0.6M
2021-11-26 118.27 118.39 116.91 117.96 0.6M
2021-11-24 120.27 121.04 120.23 120.70 0.3M
2021-11-23 120.28 121.02 120.14 120.83 0.6M
2021-11-22 118.93 120.66 118.87 119.90 0.5M
2021-11-19 118.98 119.00 118.19 118.61 0.5M
2021-11-18 120.23 120.55 119.22 119.61 0.6M
2021-11-17 120.73 120.73 119.99 120.33 1.5M
2021-11-16 121.34 121.64 120.85 120.92 0.5M
2021-11-15 121.09 121.43 120.74 121.33 0.3M
2021-11-12 120.82 121.12 120.37 120.71 0.4M
2021-11-11 120.38 120.92 120.14 120.75 0.4M
2021-11-10 120.20 120.81 120.07 120.35 0.5M
2021-11-09 119.94 120.17 119.51 120.05 0.5M
2021-11-08 120.94 121.03 119.83 120.12 0.4M
2021-11-05 120.04 120.97 120.02 120.43 0.5M
2021-11-04 120.00 120.21 118.52 119.21 0.4M
2021-11-03 118.66 120.11 118.58 119.83 0.6M
2021-11-02 119.43 119.53 118.68 119.13 0.3M
2021-11-01 118.46 119.52 118.40 119.27 0.6M
2021-10-29 118.46 118.95 117.63 118.02 0.3M
2021-10-28 117.98 118.71 117.88 118.70 0.3M
2021-10-27 119.84 119.91 117.76 117.77 0.5M
2021-10-26 120.21 120.51 119.89 119.90 0.4M
2021-10-25 120.41 120.51 119.88 120.20 0.2M
2021-10-22 120.10 120.57 119.63 120.21 0.4M
2021-10-21 120.21 120.39 119.25 119.75 0.3M
2021-10-20 118.76 120.53 118.74 120.44 0.4M
2021-10-19 118.61 118.95 118.32 118.93 0.3M
2021-10-18 118.37 118.87 117.89 118.23 1.4M
2021-10-15 119.47 119.66 118.73 118.73 0.5M
2021-10-14 117.63 118.87 117.48 118.82 0.6M
2021-10-13 116.59 117.26 115.40 117.00 0.5M
2021-10-12 117.00 117.41 116.40 116.75 0.4M
2021-10-11 118.07 118.34 116.94 116.98 0.2M
2021-10-08 117.89 118.38 117.70 117.74 0.3M
2021-10-07 117.80 118.72 117.72 117.89 0.4M
2021-10-06 116.26 117.40 115.31 117.31 0.5M
2021-10-05 117.19 117.93 116.50 117.17 0.6M
2021-10-04 116.30 117.50 116.13 116.73 2.1M
2021-10-01 115.39 117.01 114.65 116.28 1.3M
2021-09-30 117.08 117.14 114.64 114.72 0.6M
2021-09-29 116.35 117.19 115.75 116.68 0.5M
2021-09-28 117.26 117.74 115.90 116.06 0.7M
2021-09-27 116.52 118.05 116.52 117.12 0.4M
2021-09-24 115.42 116.47 115.42 115.97 0.3M
2021-09-23 115.76 117.45 115.58 116.73 0.2M
2021-09-22 114.83 115.94 114.83 115.18 0.3M
2021-09-21 115.06 115.29 113.85 113.85 0.3M
2021-09-20 114.46 114.86 113.05 114.33 0.6M
2021-09-17 116.83 117.52 116.20 116.37 0.9M
2021-09-16 117.98 118.34 116.88 117.16 0.4M
2021-09-15 116.82 118.24 116.64 118.03 1.2M
2021-09-14 118.21 118.27 116.39 116.56 0.4M
2021-09-13 117.92 118.38 117.31 117.86 0.4M
2021-09-10 118.43 118.47 116.87 116.98 0.4M
2021-09-09 118.00 118.76 117.79 117.90 0.3M
2021-09-08 117.98 118.58 117.85 118.23 0.5M
2021-09-07 119.18 119.18 118.05 118.14 0.3M
2021-09-03 119.76 119.85 119.16 119.33 0.2M
2021-09-02 119.13 119.90 119.09 119.90 0.3M
2021-09-01 119.06 119.18 118.30 118.75 0.8M
2021-08-31 118.58 119.21 118.46 118.87 0.4M
2021-08-30 119.47 119.47 118.59 118.61 0.3M
2021-08-27 118.10 119.53 118.10 119.24 0.5M
2021-08-26 119.19 119.19 117.97 118.08 0.2M
2021-08-25 118.50 119.58 118.13 119.06 0.3M
2021-08-24 118.37 118.72 118.00 118.42 0.3M
2021-08-23 118.42 118.63 118.19 118.23 0.3M
2021-08-20 116.52 117.90 116.17 117.75 0.4M
2021-08-19 116.53 117.58 116.05 116.64 1.0M
2021-08-18 118.44 118.87 117.39 117.50 0.4M
2021-08-17 119.00 119.24 117.68 118.84 0.6M
2021-08-16 119.19 119.84 118.41 119.39 0.7M
2021-08-13 119.40 119.68 119.16 119.44 0.5M
2021-08-12 119.19 119.63 118.73 119.44 0.6M
2021-08-11 118.50 119.45 118.15 119.45 0.6M
2021-08-10 117.35 118.48 117.06 118.21 0.5M
2021-08-09 117.07 117.55 116.72 117.25 0.6M
2021-08-06 116.98 117.80 116.95 117.35 0.7M
2021-08-05 115.75 116.50 115.75 116.39 0.9M
2021-08-04 115.97 116.28 115.12 115.29 0.5M
2021-08-03 115.99 116.84 114.87 116.79 0.4M
2021-08-02 116.08 117.38 115.51 115.63 0.4M
2021-07-30 116.46 117.05 115.43 115.64 0.4M
2021-07-29 116.55 117.05 116.12 116.58 0.5M
2021-07-28 116.02 116.36 115.04 115.82 0.5M
2021-07-27 115.32 116.01 114.35 115.96 0.4M
2021-07-26 114.87 115.96 114.87 115.60 0.3M
2021-07-23 114.42 115.04 114.15 114.87 0.7M
2021-07-22 115.02 115.02 113.84 114.11 0.3M
2021-07-21 114.68 115.74 114.68 114.92 0.4M
2021-07-20 112.70 114.79 112.42 114.16 1.1M
2021-07-19 113.64 113.80 111.53 112.53 5.1M
2021-07-16 116.51 116.54 114.96 115.08 0.7M
2021-07-15 115.32 116.31 115.15 116.16 0.5M
2021-07-14 116.20 116.72 115.41 115.86 0.6M
2021-07-13 117.03 117.10 115.75 115.90 1.4M
2021-07-12 116.43 117.37 115.81 117.19 0.4M
2021-07-09 115.77 117.04 115.77 116.96 0.5M
2021-07-08 114.77 115.61 114.29 114.92 0.5M
2021-07-07 115.49 116.26 115.24 116.20 0.4M
2021-07-06 117.18 117.30 114.87 115.92 0.5M
2021-07-02 117.62 117.74 116.97 117.35 0.3M
2021-07-01 117.11 117.88 116.85 117.51 0.6M
2021-06-30 115.92 116.87 115.92 116.62 0.7M
2021-06-29 117.11 117.46 115.97 116.13 0.5M
2021-06-28 117.84 117.85 116.51 116.80 0.7M
2021-06-25 116.94 117.95 116.75 117.78 0.5M
2021-06-24 116.39 116.91 115.85 116.79 0.4M
2021-06-23 116.62 116.63 115.88 115.97 0.8M
2021-06-22 116.91 116.98 115.84 116.45 0.7M
2021-06-21 114.92 116.73 114.92 116.64 0.9M
2021-06-18 115.76 115.83 114.14 114.14 1.2M
2021-06-17 119.83 119.83 116.58 116.90 2.0M
2021-06-16 120.50 120.50 119.06 119.62 0.7M
2021-06-15 120.25 120.94 119.86 120.60 1.0M
2021-06-14 120.86 121.01 119.55 120.02 0.5M
2021-06-11 120.70 120.91 120.39 120.86 0.6M
2021-06-10 121.36 121.58 120.39 120.48 0.5M
2021-06-09 121.97 122.10 121.53 121.61 0.3M
2021-06-08 122.13 122.15 120.98 121.97 0.6M
2021-06-07 122.52 122.67 121.86 122.04 0.6M
2021-06-04 122.48 122.49 121.75 122.30 0.4M
2021-06-03 121.26 122.25 121.08 122.10 0.9M
2021-06-02 121.65 122.07 121.11 121.73 0.9M
2021-06-01 121.73 122.00 121.12 121.53 0.4M
2021-05-28 121.30 121.32 120.48 121.04 0.6M
2021-05-27 121.00 121.44 120.75 120.80 0.4M
2021-05-26 120.29 120.49 119.60 120.44 0.5M
2021-05-25 121.94 121.94 119.82 119.98 1.0M
2021-05-24 122.01 122.08 121.33 121.66 0.6M
2021-05-21 121.30 121.96 120.78 121.30 0.7M
2021-05-20 120.66 121.29 120.07 120.84 0.8M
2021-05-19 120.34 120.64 118.98 120.64 0.6M
2021-05-18 122.73 122.81 121.53 121.62 0.6M
2021-05-17 122.70 123.26 122.45 122.99 0.6M
2021-05-14 121.72 122.94 121.72 122.73 0.6M
2021-05-13 118.70 121.64 118.65 121.06 1.0M
2021-05-12 121.34 121.49 118.85 119.00 1.1M
2021-05-11 122.08 122.43 120.65 121.17 0.8M
2021-05-10 123.12 124.34 122.95 123.06 0.9M
2021-05-07 121.48 122.67 120.97 122.51 0.5M
2021-05-06 120.52 121.95 120.15 121.95 0.7M
2021-05-05 120.60 120.60 119.66 120.50 0.5M
2021-05-04 119.38 120.31 119.05 120.08 0.7M
2021-05-03 119.38 120.37 118.92 119.69 0.7M
2021-04-30 118.63 118.81 118.05 118.28 0.5M
2021-04-29 118.42 119.12 118.20 119.04 0.5M
2021-04-28 117.45 117.96 117.40 117.78 0.4M
2021-04-27 117.19 117.44 116.84 117.30 0.4M
2021-04-26 117.33 117.77 117.04 117.19 0.4M
2021-04-23 116.18 117.54 115.98 117.23 0.9M
2021-04-22 117.83 117.83 116.12 116.13 0.6M
2021-04-21 116.22 117.86 116.22 117.71 0.5M
2021-04-20 116.97 116.98 115.93 116.31 0.5M
2021-04-19 117.92 117.97 116.89 117.20 0.7M
2021-04-16 117.76 118.13 117.45 117.75 1.0M
2021-04-15 116.72 117.10 116.09 117.02 0.7M
2021-04-14 115.65 116.90 115.58 116.55 0.5M
2021-04-13 115.84 115.88 114.75 115.56 0.8M
2021-04-12 115.75 116.32 115.75 116.18 0.5M
2021-04-09 115.59 115.96 115.18 115.63 1.0M
2021-04-08 115.63 115.63 114.75 115.31 0.4M
2021-04-07 115.81 116.30 115.44 115.74 0.8M
2021-04-06 115.43 116.00 115.43 115.73 0.5M
2021-04-05 115.63 116.06 115.32 115.58 0.7M
2021-04-01 114.20 114.91 113.49 114.83 1.5M
2021-03-31 114.45 114.70 113.88 114.10 0.6M
2021-03-30 114.31 114.62 113.89 114.42 0.7M
2021-03-29 113.93 114.88 113.53 114.32 1.0M
2021-03-26 113.87 114.69 113.34 114.59 1.4M
2021-03-25 111.00 113.33 110.24 113.11 1.6M
2021-03-24 112.29 113.65 112.13 112.13 0.7M
2021-03-23 112.99 113.21 111.55 111.97 0.7M
2021-03-22 113.73 113.87 112.96 113.54 0.5M
2021-03-19 114.34 114.92 112.93 114.11 1.6M
2021-03-18 114.86 116.34 114.23 114.51 1.0M
2021-03-17 114.20 114.86 113.44 114.72 0.5M
2021-03-16 114.93 114.93 113.56 114.15 1.1M
2021-03-15 115.32 115.43 114.22 115.39 1.2M
2021-03-12 113.93 115.07 113.91 115.07 1.1M
2021-03-11 113.62 114.39 112.88 113.27 1.5M
2021-03-10 111.52 113.73 111.52 113.51 1.9M
2021-03-09 112.65 112.87 111.18 111.42 1.0M
2021-03-08 110.79 113.45 110.79 112.75 1.1M
2021-03-05 108.55 110.65 107.18 110.34 0.8M
2021-03-04 108.43 109.11 105.85 107.34 1.0M
2021-03-03 107.82 109.76 107.82 108.35 0.6M
2021-03-02 107.92 108.40 107.46 107.64 0.5M
2021-03-01 106.57 108.63 106.57 107.88 0.7M
2021-02-26 106.60 106.96 104.65 105.08 0.7M
2021-02-25 109.32 109.50 106.54 106.77 0.7M
2021-02-24 107.40 109.39 107.23 109.07 1.1M
2021-02-23 106.87 107.54 105.97 107.22 0.7M
2021-02-22 105.39 107.05 105.39 106.67 1.0M
2021-02-19 104.48 105.79 104.47 105.53 0.6M
2021-02-18 104.14 104.61 103.77 104.12 0.3M
2021-02-17 104.20 104.73 103.66 104.51 0.4M
2021-02-16 103.89 104.37 103.62 104.20 0.3M
2021-02-12 102.45 103.42 102.15 103.26 0.4M
2021-02-11 103.29 103.56 101.82 102.63 0.5M
2021-02-10 103.46 103.60 102.54 103.23 0.3M
2021-02-09 102.61 103.08 102.15 102.97 0.4M
2021-02-08 101.84 102.74 101.84 102.62 0.3M
2021-02-05 101.66 101.95 101.15 101.49 0.4M
2021-02-04 99.76 100.93 99.56 100.85 0.4M
2021-02-03 98.85 99.94 98.70 99.74 0.4M
2021-02-02 98.61 99.78 98.42 98.86 0.5M
2021-02-01 97.40 98.06 96.60 97.82 0.6M
2021-01-29 98.40 99.01 96.44 96.72 0.8M
2021-01-28 98.74 99.73 98.68 98.75 0.8M
2021-01-27 98.90 99.73 98.18 98.49 2.1M
2021-01-26 100.55 100.97 99.63 100.20 1.3M
2021-01-25 99.35 100.38 99.01 100.29 0.8M
2021-01-22 99.46 100.20 98.98 100.02 0.6M
2021-01-21 100.97 101.24 100.25 100.36 0.5M
2021-01-20 101.32 101.55 100.63 101.06 0.5M
2021-01-19 101.45 101.55 100.81 101.19 1.3M
2021-01-15 100.80 101.40 99.90 100.90 0.6M
2021-01-14 101.06 102.42 100.85 101.90 0.7M
2021-01-13 100.71 101.14 100.25 100.80 0.8M
2021-01-12 100.02 101.01 99.73 100.87 0.7M
2021-01-11 98.53 99.94 98.38 99.75 0.9M
2021-01-08 100.03 100.27 98.45 99.44 0.7M
2021-01-07 100.33 100.79 99.82 99.95 0.8M
2021-01-06 96.97 100.25 96.97 99.64 1.2M
2021-01-05 94.88 96.48 94.69 95.85 1.3M
2021-01-04 96.84 96.84 94.12 94.76 1.2M