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
2022-12-30 121.05 121.24 119.76 120.60 0.8M
2022-12-29 120.65 121.69 120.33 121.38 0.9M
2022-12-28 121.85 122.07 120.05 120.14 1.0M
2022-12-27 121.12 121.85 120.75 121.75 0.8M
2022-12-23 119.79 120.99 119.51 120.96 0.8M
2022-12-22 120.15 120.15 117.82 119.77 0.8M
2022-12-21 119.94 120.75 119.93 120.60 0.9M
2022-12-20 118.48 119.51 118.41 119.08 0.8M
2022-12-19 119.32 119.80 117.94 118.75 0.9M
2022-12-16 119.35 119.55 118.05 119.14 1.0M
2022-12-15 121.58 121.60 119.77 120.38 1.0M
2022-12-14 123.19 124.21 121.97 122.45 1.5M
2022-12-13 124.81 125.18 122.32 123.10 0.7M
2022-12-12 122.12 123.77 121.50 123.77 1.1M
2022-12-09 122.32 122.86 121.71 121.84 0.8M
2022-12-08 122.54 122.83 122.12 122.50 1.2M
2022-12-07 122.03 123.02 121.71 121.99 0.6M
2022-12-06 122.81 123.16 121.17 122.09 0.8M
2022-12-05 124.43 124.55 122.56 123.08 1.1M
2022-12-02 124.64 125.45 124.30 125.19 0.6M
2022-12-01 126.19 126.71 125.10 125.50 0.9M
2022-11-30 123.49 125.60 122.18 125.49 0.7M
2022-11-29 123.14 123.61 122.75 123.55 0.5M
2022-11-28 124.30 124.38 122.89 123.14 0.8M
2022-11-25 124.84 125.24 124.82 125.04 0.3M
2022-11-23 124.12 124.58 123.73 124.58 0.5M
2022-11-22 123.43 124.44 123.29 124.37 1.1M
2022-11-21 121.90 122.77 121.63 122.59 0.7M
2022-11-18 122.00 122.45 121.40 122.24 0.5M
2022-11-17 120.22 120.98 119.67 120.93 0.5M
2022-11-16 122.04 122.25 121.17 121.46 0.7M
2022-11-15 122.76 123.28 121.05 122.18 0.8M
2022-11-14 122.37 123.29 121.54 121.60 0.7M
2022-11-11 122.30 122.80 121.57 122.51 0.9M
2022-11-10 120.28 121.91 119.50 121.78 0.8M
2022-11-09 118.70 119.14 117.19 117.33 0.6M
2022-11-08 118.80 119.87 118.20 119.27 0.9M
2022-11-07 118.55 118.70 117.47 118.53 1.0M
2022-11-04 117.60 118.86 116.64 118.40 0.8M
2022-11-03 115.50 116.91 114.81 116.32 0.8M
2022-11-02 118.28 119.80 116.51 116.51 1.1M
2022-11-01 119.01 119.01 117.90 118.63 0.7M
2022-10-31 118.34 118.81 117.86 118.15 0.8M
2022-10-28 116.58 118.91 116.51 118.86 0.9M
2022-10-27 116.24 117.30 115.90 116.09 0.7M
2022-10-26 115.44 116.19 114.71 115.41 0.6M
2022-10-25 113.39 115.15 113.02 115.02 0.8M
2022-10-24 112.93 114.00 112.52 113.60 0.8M
2022-10-21 110.03 112.49 109.55 112.29 0.8M
2022-10-20 111.36 112.06 109.38 109.72 0.8M
2022-10-19 111.92 112.41 110.55 111.29 0.6M
2022-10-18 112.54 113.12 111.37 112.36 0.8M
2022-10-17 110.73 111.53 110.50 110.84 2.2M
2022-10-14 111.40 112.22 108.79 109.06 0.9M
2022-10-13 105.72 111.16 105.59 110.77 1.4M
2022-10-12 108.26 108.48 107.32 107.39 0.7M
2022-10-11 107.88 109.57 107.71 108.37 0.8M
2022-10-10 108.94 109.61 108.12 108.46 0.8M
2022-10-07 109.93 110.25 107.82 108.43 0.9M
2022-10-06 112.00 112.44 110.35 110.58 1.0M
2022-10-05 112.40 113.16 111.17 112.50 0.8M
2022-10-04 111.48 113.55 111.26 113.49 1.1M
2022-10-03 108.68 110.72 108.04 110.19 1.1M
2022-09-30 108.60 109.21 107.00 107.22 1.2M
2022-09-29 110.10 110.24 108.01 108.48 1.2M
2022-09-28 109.43 111.58 109.09 111.09 1.2M
2022-09-27 110.70 111.14 108.35 108.91 1.1M
2022-09-26 111.30 111.79 109.25 109.85 0.9M
2022-09-23 114.59 114.59 111.89 113.24 1.7M
2022-09-22 116.72 116.79 115.61 115.71 1.0M
2022-09-21 118.87 119.51 116.54 116.61 1.2M
2022-09-20 118.78 118.80 117.25 118.11 1.3M
2022-09-19 117.56 119.73 117.23 119.68 0.6M
2022-09-16 118.78 118.78 117.64 118.33 0.8M
2022-09-15 120.07 120.49 119.08 119.45 2.2M
2022-09-14 120.67 121.09 119.59 120.39 0.7M
2022-09-13 122.78 123.27 119.92 120.35 0.6M
2022-09-12 123.98 125.04 123.96 124.56 0.5M
2022-09-09 122.46 123.60 122.44 123.38 0.5M
2022-09-08 120.91 122.08 120.14 121.88 0.6M
2022-09-07 118.86 121.28 118.62 121.23 0.7M
2022-09-06 120.00 120.14 118.52 118.85 0.8M
2022-09-02 121.33 122.06 119.17 119.69 0.6M
2022-09-01 119.80 120.32 118.72 120.30 0.6M
2022-08-31 121.36 121.56 120.11 120.11 0.6M
2022-08-30 123.02 123.02 121.11 121.34 0.6M
2022-08-29 122.78 123.86 122.19 122.89 0.5M
2022-08-26 126.35 126.40 123.26 123.26 0.8M
2022-08-25 125.01 126.11 124.80 126.10 0.4M
2022-08-24 124.78 124.87 124.12 124.71 0.4M
2022-08-23 124.89 125.33 124.48 124.75 0.7M
2022-08-22 125.86 125.86 124.43 124.73 0.6M
2022-08-19 127.21 127.33 126.52 126.79 0.6M
2022-08-18 127.44 127.73 127.04 127.70 0.3M
2022-08-17 127.15 127.76 126.57 127.23 0.4M
2022-08-16 126.71 128.05 126.70 127.71 0.6M
2022-08-15 125.87 126.92 125.39 126.88 0.6M
2022-08-12 125.48 126.68 125.21 126.64 1.1M
2022-08-11 124.55 125.58 124.40 124.96 0.8M
2022-08-10 123.26 124.01 123.16 123.92 0.6M
2022-08-09 121.54 122.12 121.54 122.12 0.4M
2022-08-08 121.58 122.23 121.17 121.36 0.4M
2022-08-05 120.39 121.05 120.25 120.92 0.4M
2022-08-04 121.85 121.85 120.81 120.93 0.5M
2022-08-03 121.76 122.09 120.89 121.79 0.7M
2022-08-02 122.00 122.58 121.23 121.30 0.7M
2022-08-01 121.75 122.34 121.14 122.21 0.9M
2022-07-29 120.90 122.51 120.90 122.26 0.8M
2022-07-28 120.33 121.17 119.18 121.04 0.6M
2022-07-27 118.84 120.05 118.10 119.67 1.9M
2022-07-26 118.70 119.06 118.30 118.67 0.6M
2022-07-25 118.26 119.10 117.74 118.95 0.6M
2022-07-22 118.14 118.63 117.06 117.78 0.6M
2022-07-21 117.48 117.91 116.50 117.86 0.9M
2022-07-20 118.35 118.66 117.39 118.12 1.1M
2022-07-19 117.52 118.82 117.32 118.65 0.8M
2022-07-18 117.78 118.04 116.24 116.51 0.8M
2022-07-15 116.42 117.08 115.48 116.98 0.7M
2022-07-14 114.56 115.43 113.92 115.25 0.9M
2022-07-13 116.38 117.21 115.40 116.32 1.0M
2022-07-12 117.29 118.54 116.91 117.39 0.6M
2022-07-11 117.27 118.11 117.07 117.74 0.6M
2022-07-08 118.36 118.82 117.46 117.87 0.7M
2022-07-07 117.85 118.74 117.85 118.24 0.7M
2022-07-06 116.86 117.79 115.67 117.12 2.4M
2022-07-05 117.93 117.93 115.05 117.12 0.9M
2022-07-01 117.68 119.45 116.80 119.22 1.0M
2022-06-30 116.87 118.49 116.33 117.67 1.1M
2022-06-29 118.88 119.26 117.47 117.99 0.7M
2022-06-28 119.98 121.08 118.55 118.63 0.8M
2022-06-27 118.84 119.76 118.53 119.32 0.8M
2022-06-24 116.30 118.76 115.95 118.54 1.0M
2022-06-23 115.43 116.04 114.19 115.48 1.3M
2022-06-22 114.05 115.85 113.98 115.05 1.6M
2022-06-21 114.67 115.97 114.21 115.62 1.0M
2022-06-17 114.19 114.82 112.29 113.21 1.6M
2022-06-16 115.65 115.65 113.21 113.94 3.1M
2022-06-15 118.32 118.87 115.88 117.42 1.7M
2022-06-14 118.93 119.46 116.41 117.46 1.8M
2022-06-13 121.29 121.29 117.93 118.48 2.3M
2022-06-10 123.93 124.35 122.98 123.23 1.3M
2022-06-09 128.00 128.28 125.56 125.59 0.9M
2022-06-08 130.75 130.75 128.89 129.12 0.7M
2022-06-07 129.50 131.39 129.04 131.37 0.8M
2022-06-06 130.03 130.80 129.58 130.05 0.8M
2022-06-03 129.84 130.20 129.12 129.34 0.5M
2022-06-02 129.77 130.29 127.90 130.28 1.2M
2022-06-01 130.53 130.59 128.01 129.43 1.1M
2022-05-31 130.47 130.95 129.33 130.12 1.3M
2022-05-27 129.64 131.04 129.36 131.01 1.3M
2022-05-26 128.54 129.65 128.43 129.17 1.2M
2022-05-25 126.39 128.11 126.26 127.82 1.5M
2022-05-24 125.31 126.78 123.73 126.53 1.2M
2022-05-23 125.41 126.53 124.81 125.76 0.9M
2022-05-20 124.79 125.00 121.81 124.00 1.2M
2022-05-19 124.08 125.16 122.98 124.03 1.1M
2022-05-18 127.92 127.92 124.70 125.12 1.1M
2022-05-17 127.32 128.38 126.50 128.38 1.1M
2022-05-16 125.34 126.54 124.52 125.90 1.3M
2022-05-13 124.53 125.57 124.04 125.19 0.9M
2022-05-12 123.45 123.93 121.85 123.67 1.8M
2022-05-11 123.98 126.14 123.36 123.61 1.8M
2022-05-10 125.82 126.31 122.24 123.68 1.7M
2022-05-09 125.44 126.32 124.61 125.08 1.5M
2022-05-06 125.89 126.88 124.75 126.53 1.6M
2022-05-05 127.66 127.98 124.91 126.07 1.7M
2022-05-04 125.41 128.63 125.17 128.51 1.7M
2022-05-03 123.74 126.09 123.74 125.10 1.1M
2022-05-02 123.92 124.67 121.67 123.68 1.5M
2022-04-29 126.87 127.08 123.32 123.52 1.2M
2022-04-28 126.52 127.40 125.26 127.18 0.9M
2022-04-27 125.69 126.98 125.11 125.68 1.4M
2022-04-26 127.18 128.07 125.61 125.67 1.2M
2022-04-25 127.52 127.98 124.74 127.65 1.5M
2022-04-22 130.82 130.82 128.05 128.17 1.1M
2022-04-21 132.68 133.33 130.96 131.08 1.3M
2022-04-20 131.65 132.73 131.54 132.14 1.1M
2022-04-19 129.43 130.95 129.42 130.76 1.8M
2022-04-18 129.04 129.81 128.74 129.21 1.1M
2022-04-14 129.05 129.71 128.84 128.84 1.0M
2022-04-13 128.14 128.89 127.59 128.84 0.8M
2022-04-12 128.57 129.30 127.71 128.10 1.1M
2022-04-11 128.83 129.63 128.07 128.23 1.3M
2022-04-08 128.58 129.53 128.09 128.89 0.7M
2022-04-07 128.46 128.59 126.94 128.23 1.0M
2022-04-06 127.53 128.64 127.19 128.33 1.1M
2022-04-05 127.81 129.04 127.31 127.58 0.6M
2022-04-04 128.50 128.50 126.80 128.15 0.7M
2022-04-01 128.64 128.76 127.34 128.67 0.9M
2022-03-31 129.14 129.85 128.03 128.13 1.0M
2022-03-30 129.88 130.03 128.91 129.49 0.9M
2022-03-29 128.74 129.75 128.45 129.75 0.9M
2022-03-28 128.59 128.65 127.14 128.31 0.9M
2022-03-25 127.21 128.85 127.13 128.83 0.8M
2022-03-24 126.34 127.30 125.99 127.11 0.7M
2022-03-23 127.57 127.73 126.66 126.70 0.8M
2022-03-22 127.63 128.32 126.99 127.59 0.8M
2022-03-21 126.90 127.77 126.49 126.98 1.1M
2022-03-18 126.45 126.57 125.23 126.35 1.0M
2022-03-17 125.31 126.57 125.00 126.52 1.5M
2022-03-16 125.20 125.70 123.68 125.67 1.8M
2022-03-15 124.26 124.64 123.17 124.44 2.7M
2022-03-14 124.39 125.15 123.36 124.00 1.7M
2022-03-11 124.37 125.11 123.49 123.56 1.8M
2022-03-10 122.99 124.19 122.81 124.00 1.1M
2022-03-09 124.38 124.89 123.62 123.79 1.5M
2022-03-08 124.34 125.37 122.90 122.97 2.2M
2022-03-07 124.99 125.21 123.04 123.55 1.5M
2022-03-04 124.16 125.32 123.50 125.24 1.1M
2022-03-03 124.69 125.83 124.13 125.27 1.5M
2022-03-02 122.04 124.91 122.01 124.41 1.2M
2022-03-01 123.57 123.98 120.43 121.24 1.9M
2022-02-28 122.70 124.05 122.38 123.81 1.8M
2022-02-25 120.63 124.09 120.51 123.81 1.4M
2022-02-24 119.39 120.14 117.38 119.99 2.6M
2022-02-23 123.09 123.23 120.77 121.00 1.3M
2022-02-22 123.52 123.66 121.62 122.44 1.3M
2022-02-18 123.34 124.28 122.86 123.38 1.2M
2022-02-17 124.30 124.48 123.30 123.64 0.8M
2022-02-16 124.16 125.56 124.16 124.95 0.8M
2022-02-15 124.13 124.91 123.97 124.50 0.9M
2022-02-14 124.81 124.99 122.48 123.50 1.0M
2022-02-11 125.03 126.20 124.33 124.76 1.1M
2022-02-10 125.94 127.19 124.34 124.92 1.2M
2022-02-09 126.99 127.29 126.73 127.00 1.0M
2022-02-08 125.78 126.36 125.48 126.25 0.8M
2022-02-07 125.08 126.07 124.56 125.34 0.9M
2022-02-04 124.87 125.89 124.08 125.03 1.2M
2022-02-03 125.76 126.33 125.02 125.17 1.1M
2022-02-02 124.81 126.13 124.49 125.91 0.9M
2022-02-01 123.99 125.09 123.48 124.83 1.1M
2022-01-31 122.59 124.13 122.04 124.07 1.5M
2022-01-28 121.53 123.29 120.69 123.28 1.9M
2022-01-27 122.87 124.44 121.06 121.90 2.0M
2022-01-26 123.13 124.18 120.55 121.60 2.5M
2022-01-25 121.10 123.28 119.25 122.41 1.8M
2022-01-24 120.73 122.48 118.71 122.21 3.4M
2022-01-21 123.35 126.93 121.69 122.02 1.9M
2022-01-20 125.05 125.95 123.38 123.46 3.4M
2022-01-19 126.59 126.59 124.98 125.05 1.1M
2022-01-18 127.38 127.51 125.69 126.39 2.1M
2022-01-14 126.59 127.78 126.19 127.71 1.0M
2022-01-13 127.00 128.05 126.88 127.28 0.9M
2022-01-12 126.79 127.22 126.27 126.85 0.9M
2022-01-11 126.81 126.85 125.50 126.74 0.9M
2022-01-10 126.69 127.07 125.58 126.51 1.9M
2022-01-07 125.81 127.06 125.31 126.67 1.0M
2022-01-06 125.48 125.90 124.73 125.50 1.6M
2022-01-05 125.34 126.54 124.64 124.65 1.3M
2022-01-04 123.87 125.62 123.65 124.90 1.4M
2022-01-03 122.96 123.40 122.32 123.16 1.1M