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
2023-12-29 117.61 117.74 116.83 117.22 0.6M
2023-12-28 117.40 117.84 117.16 117.73 0.9M
2023-12-27 117.62 117.71 117.07 117.51 0.9M
2023-12-26 116.93 117.78 116.66 117.50 0.7M
2023-12-22 116.72 117.44 116.39 116.74 0.8M
2023-12-21 115.68 116.40 115.23 116.20 0.7M
2023-12-20 117.03 117.35 115.26 115.29 1.0M
2023-12-19 117.98 118.59 117.69 118.50 0.6M
2023-12-18 118.21 118.22 117.58 117.58 0.8M
2023-12-15 118.56 118.97 117.27 117.62 0.9M
2023-12-14 118.59 120.06 118.58 119.06 0.8M
2023-12-13 114.07 117.41 113.81 117.41 0.8M
2023-12-12 114.71 114.83 113.90 114.30 0.7M
2023-12-11 114.25 115.00 114.07 114.70 1.8M
2023-12-08 113.92 114.43 113.74 114.20 0.6M
2023-12-07 113.58 114.15 113.22 113.89 0.7M
2023-12-06 113.34 114.21 113.30 113.38 0.7M
2023-12-05 113.82 113.93 112.99 113.13 1.0M
2023-12-04 113.32 114.51 113.21 114.15 0.8M
2023-12-01 111.80 113.96 111.71 113.96 0.8M
2023-11-30 111.50 112.06 111.20 111.98 0.8M
2023-11-29 111.02 111.89 111.01 111.17 0.9M
2023-11-28 110.45 111.05 110.04 110.65 0.9M
2023-11-27 110.48 110.64 109.91 110.53 0.8M
2023-11-24 110.37 110.78 110.28 110.72 0.3M
2023-11-22 109.91 110.38 109.54 110.31 0.5M
2023-11-21 110.00 110.27 109.42 109.73 0.6M
2023-11-20 110.12 110.48 109.15 110.24 0.7M
2023-11-17 110.00 110.47 109.76 110.33 0.5M
2023-11-16 110.09 110.51 109.21 109.57 0.6M
2023-11-15 109.26 110.56 109.26 110.03 0.6M
2023-11-14 107.29 109.60 107.29 109.32 1.0M
2023-11-13 106.16 106.39 105.65 105.96 0.7M
2023-11-10 106.35 106.58 105.59 106.55 0.7M
2023-11-09 107.07 107.25 105.83 105.88 0.9M
2023-11-08 107.26 107.29 106.29 106.81 0.8M
2023-11-07 107.77 107.83 107.33 107.49 0.5M
2023-11-06 109.06 109.24 108.05 108.19 0.6M
2023-11-03 108.90 109.64 108.90 109.01 0.7M
2023-11-02 105.71 107.74 105.70 107.61 0.6M
2023-11-01 104.71 105.55 104.22 105.27 0.9M
2023-10-31 104.22 104.72 103.76 104.64 0.8M
2023-10-30 103.46 104.27 103.14 103.99 0.8M
2023-10-27 104.62 104.72 102.66 102.97 1.2M
2023-10-26 104.56 105.56 104.56 104.89 1.2M
2023-10-25 104.48 104.88 103.98 104.49 0.7M
2023-10-24 104.37 105.16 104.37 104.87 0.8M
2023-10-23 104.16 104.82 103.58 103.62 0.8M
2023-10-20 105.79 106.17 104.61 104.66 0.7M
2023-10-19 107.20 107.91 106.01 106.17 0.8M
2023-10-18 108.40 108.44 107.25 107.38 0.6M
2023-10-17 107.36 109.19 107.34 108.78 0.5M
2023-10-16 107.10 108.22 106.94 107.95 2.1M
2023-10-13 107.11 107.54 106.32 106.68 0.5M
2023-10-12 108.19 108.19 105.99 106.72 0.5M
2023-10-11 107.57 107.98 107.08 107.91 0.8M
2023-10-10 106.88 107.82 106.88 107.36 0.5M
2023-10-09 105.06 106.53 105.06 106.46 0.8M
2023-10-06 104.07 105.78 103.13 105.25 0.6M
2023-10-05 104.49 105.18 104.11 104.81 0.6M
2023-10-04 104.65 104.90 103.45 104.81 0.9M
2023-10-03 104.49 105.00 103.75 104.60 1.0M
2023-10-02 107.39 107.42 104.78 105.19 1.2M
2023-09-29 108.16 108.58 107.22 107.64 0.7M
2023-09-28 107.42 107.86 107.08 107.53 0.7M
2023-09-27 107.96 108.18 106.81 107.44 0.5M
2023-09-26 109.18 109.48 107.67 107.72 1.1M
2023-09-25 110.65 111.39 110.57 111.37 0.6M
2023-09-22 111.61 111.85 111.11 111.17 0.6M
2023-09-21 112.57 112.76 111.52 111.54 0.5M
2023-09-20 113.48 114.27 112.90 112.93 0.5M
2023-09-19 113.40 113.89 112.92 113.23 0.5M
2023-09-18 113.80 113.80 112.82 113.45 0.6M
2023-09-15 113.64 114.30 113.50 113.59 1.6M
2023-09-14 113.07 114.16 113.07 114.14 0.6M
2023-09-13 112.98 113.26 112.27 112.58 0.4M
2023-09-12 112.26 113.23 112.26 112.76 0.4M
2023-09-11 112.55 113.09 112.24 112.38 0.4M
2023-09-08 111.47 112.27 111.34 112.25 0.5M
2023-09-07 111.52 112.08 111.07 111.39 0.8M
2023-09-06 111.82 112.16 111.07 111.63 0.9M
2023-09-05 113.66 113.85 112.14 112.16 0.6M
2023-09-01 114.09 114.56 113.48 113.81 0.4M
2023-08-31 113.74 114.13 113.48 113.52 0.7M
2023-08-30 113.55 114.09 113.40 113.58 0.8M
2023-08-29 112.94 113.78 112.72 113.73 1.3M
2023-08-28 112.44 113.29 112.44 112.75 0.5M
2023-08-25 111.88 112.47 111.29 112.02 0.4M
2023-08-24 111.79 113.13 111.54 111.54 0.4M
2023-08-23 111.47 112.03 111.18 112.03 0.4M
2023-08-22 111.89 112.11 111.15 111.28 0.4M
2023-08-21 112.25 112.46 111.10 111.81 0.6M
2023-08-18 111.44 112.53 111.40 112.28 0.4M
2023-08-17 112.45 113.01 111.87 111.94 0.4M
2023-08-16 112.45 113.03 112.12 112.18 0.5M
2023-08-15 113.65 113.72 112.49 112.50 0.6M
2023-08-14 115.09 115.15 114.29 114.62 0.4M
2023-08-11 114.82 115.59 114.82 115.47 0.3M
2023-08-10 115.57 116.29 114.88 115.13 0.4M
2023-08-09 115.37 116.31 115.10 115.29 0.4M
2023-08-08 114.86 115.60 114.06 115.52 0.5M
2023-08-07 115.79 116.43 115.79 116.10 0.4M
2023-08-04 116.31 116.97 115.30 115.52 0.4M
2023-08-03 116.42 116.67 115.54 116.16 0.5M
2023-08-02 116.36 117.21 116.19 116.74 0.5M
2023-08-01 117.57 118.05 116.86 117.18 0.6M
2023-07-31 117.90 118.58 117.65 118.06 0.4M
2023-07-28 118.09 118.44 117.29 117.82 0.6M
2023-07-27 118.52 118.92 116.98 117.14 0.5M
2023-07-26 117.36 118.45 117.36 118.16 0.6M
2023-07-25 117.43 118.02 117.14 117.38 0.9M
2023-07-24 117.02 117.85 117.02 117.58 0.4M
2023-07-21 117.22 117.39 116.54 117.05 0.4M
2023-07-20 116.20 117.22 116.02 117.08 0.7M
2023-07-19 115.45 116.50 115.24 116.33 1.0M
2023-07-18 114.37 115.93 114.29 115.16 0.9M
2023-07-17 114.51 114.80 114.02 114.44 0.6M
2023-07-14 116.55 116.55 114.67 115.08 1.3M
2023-07-13 115.77 116.30 115.50 116.23 1.1M
2023-07-12 115.57 116.15 115.37 115.61 0.6M
2023-07-11 113.40 114.75 113.37 114.72 0.5M
2023-07-10 112.84 113.79 112.74 113.11 0.9M
2023-07-07 112.39 114.09 112.39 113.05 0.6M
2023-07-06 112.77 113.00 111.89 112.89 0.5M
2023-07-05 113.63 114.43 113.21 113.86 0.8M
2023-07-03 113.19 114.45 113.14 114.24 0.5M
2023-06-30 113.05 113.65 112.76 113.30 0.5M
2023-06-29 111.69 112.88 111.51 112.71 0.7M
2023-06-28 112.20 112.20 111.12 111.94 0.8M
2023-06-27 111.58 112.74 111.29 112.52 1.3M
2023-06-26 110.61 111.88 110.59 111.72 0.7M
2023-06-23 111.30 111.81 110.32 110.50 1.3M
2023-06-22 112.76 112.79 111.53 111.86 0.5M
2023-06-21 112.46 113.28 111.65 112.83 0.7M
2023-06-20 113.73 113.79 112.80 112.85 1.0M
2023-06-16 114.34 115.03 114.08 114.25 0.6M
2023-06-15 112.77 114.50 112.77 114.35 0.5M
2023-06-14 113.66 114.39 112.42 112.90 0.6M
2023-06-13 112.76 113.86 112.27 113.49 1.8M
2023-06-12 112.81 113.23 112.04 112.61 0.6M
2023-06-09 113.12 113.41 112.63 112.81 0.5M
2023-06-08 113.18 113.54 112.43 113.26 0.5M
2023-06-07 111.44 113.59 111.28 113.43 0.6M
2023-06-06 111.15 112.51 111.01 112.26 0.6M
2023-06-05 111.88 112.07 111.08 111.19 0.6M
2023-06-02 109.29 111.74 109.29 111.57 0.7M
2023-06-01 108.73 109.18 107.77 108.98 0.9M
2023-05-31 108.98 109.20 107.93 108.50 0.6M
2023-05-30 109.63 109.98 109.00 109.57 1.2M
2023-05-26 109.67 109.83 108.97 109.72 0.5M
2023-05-25 109.81 109.83 108.40 109.19 0.8M
2023-05-24 111.19 111.38 110.19 110.36 0.6M
2023-05-23 111.40 112.80 111.40 111.52 0.6M
2023-05-22 111.54 111.99 110.75 111.63 0.5M
2023-05-19 112.17 112.48 111.11 111.40 0.9M
2023-05-18 111.12 111.92 110.74 111.81 0.7M
2023-05-17 110.74 111.70 110.31 111.54 0.5M
2023-05-16 111.57 111.74 110.00 110.00 0.6M
2023-05-15 111.90 112.24 111.32 111.92 0.7M
2023-05-12 112.00 112.47 111.24 111.98 0.4M
2023-05-11 112.23 112.29 111.28 111.72 0.5M
2023-05-10 113.92 113.99 111.76 112.83 0.5M
2023-05-09 113.09 113.56 112.61 113.17 0.5M
2023-05-08 114.30 114.44 113.26 113.53 0.4M
2023-05-05 113.09 114.17 112.92 113.96 0.5M
2023-05-04 112.38 112.68 110.85 111.79 0.8M
2023-05-03 114.66 115.61 113.49 113.57 0.6M
2023-05-02 116.67 116.69 113.35 114.49 0.7M
2023-05-01 117.27 118.08 117.03 117.06 0.3M
2023-04-28 116.47 117.85 116.46 117.59 0.6M
2023-04-27 115.03 116.79 115.01 116.77 0.8M
2023-04-26 115.95 116.50 114.91 115.07 0.6M
2023-04-25 117.28 117.51 116.43 116.54 0.4M
2023-04-24 117.62 118.10 117.57 118.02 0.5M
2023-04-21 118.18 118.20 117.17 117.82 0.4M
2023-04-20 118.57 118.57 117.71 118.20 0.4M
2023-04-19 118.74 119.38 118.40 119.27 0.5M
2023-04-18 119.25 119.65 118.52 118.99 0.5M
2023-04-17 118.56 119.27 118.17 119.27 1.6M
2023-04-14 119.02 119.21 117.70 118.24 0.3M
2023-04-13 118.37 119.24 117.79 119.01 0.5M
2023-04-12 119.68 119.68 118.32 118.55 0.4M
2023-04-11 118.64 119.53 118.61 119.12 0.4M
2023-04-10 117.40 118.34 117.20 118.33 0.4M
2023-04-06 117.63 118.08 117.46 117.92 0.3M
2023-04-05 116.04 117.63 116.04 117.57 0.4M
2023-04-04 117.44 117.58 115.72 116.44 0.4M
2023-04-03 117.34 117.96 117.02 117.32 1.0M
2023-03-31 116.44 117.32 116.17 117.18 0.5M
2023-03-30 116.47 116.82 115.58 115.99 0.5M
2023-03-29 115.10 115.68 114.97 115.66 0.6M
2023-03-28 113.39 114.49 113.36 114.03 0.6M
2023-03-27 113.95 114.28 113.08 113.53 0.7M
2023-03-24 110.04 112.56 109.81 112.56 0.7M
2023-03-23 112.25 112.97 110.07 110.68 0.8M
2023-03-22 115.52 115.76 112.74 112.77 0.7M
2023-03-21 116.32 116.32 114.79 115.65 0.5M
2023-03-20 113.38 115.32 113.38 114.67 0.8M
2023-03-17 113.90 113.93 112.02 112.48 0.9M
2023-03-16 112.98 114.89 111.75 114.67 3.3M
2023-03-15 112.70 113.85 112.12 113.58 0.9M
2023-03-14 115.34 116.08 113.66 114.84 0.5M
2023-03-13 112.92 115.45 112.15 113.32 1.0M
2023-03-10 117.01 117.64 114.77 115.50 1.7M
2023-03-09 120.09 120.20 117.19 117.37 0.7M
2023-03-08 120.04 120.32 119.17 119.80 0.6M
2023-03-07 121.82 121.92 119.64 119.82 1.0M
2023-03-06 122.11 122.64 121.63 121.91 0.5M
2023-03-03 121.06 122.42 120.60 122.27 0.6M
2023-03-02 120.21 121.14 119.57 120.96 0.6M
2023-03-01 120.65 120.96 119.97 120.67 1.5M
2023-02-28 121.87 122.15 121.02 121.05 0.6M
2023-02-27 122.65 123.55 121.71 121.99 0.6M
2023-02-24 121.79 122.41 120.95 122.18 0.4M
2023-02-23 122.48 123.06 121.50 122.46 0.5M
2023-02-22 122.29 123.12 121.67 122.11 0.5M
2023-02-21 123.87 124.10 122.17 122.45 0.5M
2023-02-17 123.96 125.08 123.64 124.80 0.4M
2023-02-16 124.73 125.37 123.77 124.48 1.6M
2023-02-15 124.58 125.42 124.30 125.37 0.4M
2023-02-14 125.90 126.15 124.42 125.14 0.5M
2023-02-13 124.77 126.00 124.56 126.00 0.9M
2023-02-10 123.14 124.79 122.95 124.65 0.5M
2023-02-09 124.97 125.11 122.74 123.00 0.5M
2023-02-08 125.24 125.37 124.16 124.38 0.6M
2023-02-07 124.79 125.96 124.00 125.58 0.5M
2023-02-06 125.16 125.19 124.16 125.02 0.6M
2023-02-03 126.13 126.15 125.07 125.44 1.0M
2023-02-02 126.12 126.90 125.40 126.38 0.7M
2023-02-01 125.02 126.88 124.26 126.09 0.7M
2023-01-31 124.23 125.69 123.61 125.66 0.5M
2023-01-30 124.04 125.05 123.98 124.05 0.9M
2023-01-27 124.82 125.14 124.20 124.65 0.7M
2023-01-26 124.30 125.00 123.64 124.98 1.0M
2023-01-25 123.18 123.94 122.63 123.91 0.5M
2023-01-24 123.25 123.93 122.45 123.63 0.6M
2023-01-23 122.98 124.37 122.76 123.50 0.9M
2023-01-20 121.30 122.87 120.66 122.80 1.0M
2023-01-19 121.29 121.69 120.67 121.29 0.7M
2023-01-18 124.36 124.42 121.74 121.83 0.7M
2023-01-17 125.12 125.32 124.15 124.27 1.4M
2023-01-13 124.53 125.31 123.87 125.17 0.5M
2023-01-12 125.43 125.77 124.73 125.10 0.7M
2023-01-11 124.69 125.04 124.26 125.04 0.5M
2023-01-10 123.67 124.22 122.87 124.15 0.5M
2023-01-09 124.36 124.75 123.41 123.45 0.9M
2023-01-06 122.15 124.23 122.15 123.96 0.7M
2023-01-05 121.51 121.51 120.44 121.08 0.5M
2023-01-04 121.17 122.53 121.00 121.85 0.5M
2023-01-03 121.16 121.44 119.66 120.54 0.9M