iShares Core Dividend ETF (DIVB)
BATS: DIVB · Real-Time Price · USD
47.96
-0.60 (-1.24%)
At close: Mar 28, 2025, 3:59 PM
48.03
+0.07 (0.14%)
Pre-market: Mar 31, 2025, 7:16 AM EDT
DIVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.55 | 48.60 | 47.84 | 47.96 | 47.96 | -1.24% | 131,767 |
| Mar 27, 2025 | 48.72 | 48.82 | 48.44 | 48.56 | 48.56 | -0.35% | 149,894 |
| Mar 26, 2025 | 48.65 | 49.01 | 48.60 | 48.73 | 48.73 | 0.33% | 214,808 |
| Mar 25, 2025 | 48.70 | 48.84 | 48.44 | 48.57 | 48.57 | -0.27% | 289,342 |
| Mar 24, 2025 | 48.39 | 48.74 | 48.39 | 48.70 | 48.70 | 1.23% | 160,712 |
| Mar 21, 2025 | 48.08 | 48.14 | 47.74 | 48.11 | 48.11 | -0.41% | 178,610 |
| Mar 20, 2025 | 48.34 | 48.56 | 48.11 | 48.31 | 48.31 | -0.70% | 96,337 |
| Mar 19, 2025 | 48.40 | 48.81 | 48.33 | 48.65 | 48.65 | 0.70% | 82,736 |
| Mar 18, 2025 | 48.41 | 48.43 | 48.07 | 48.31 | 48.31 | -0.92% | 136,576 |
| Mar 17, 2025 | 48.22 | 48.90 | 48.16 | 48.76 | 48.45 | 1.27% | 121,624 |
| Mar 14, 2025 | 47.71 | 48.19 | 47.56 | 48.15 | 47.84 | 1.50% | 107,186 |
| Mar 13, 2025 | 47.84 | 47.99 | 47.30 | 47.44 | 47.14 | -0.61% | 64,845 |
| Mar 12, 2025 | 48.17 | 48.17 | 47.48 | 47.73 | 47.43 | -0.69% | 124,969 |
| Mar 11, 2025 | 48.94 | 48.94 | 47.89 | 48.06 | 47.75 | -1.96% | 222,772 |
| Mar 10, 2025 | 49.35 | 49.75 | 48.71 | 49.02 | 48.71 | -1.21% | 170,352 |
| Mar 7, 2025 | 49.02 | 49.66 | 48.95 | 49.62 | 49.30 | 1.16% | 86,969 |
| Mar 6, 2025 | 49.02 | 49.20 | 48.73 | 49.05 | 48.74 | -0.67% | 91,871 |
| Mar 5, 2025 | 49.16 | 49.53 | 48.78 | 49.38 | 49.07 | 0.55% | 84,685 |
| Mar 4, 2025 | 49.81 | 49.81 | 49.09 | 49.11 | 48.80 | -1.88% | 144,619 |
| Mar 3, 2025 | 50.53 | 50.79 | 49.75 | 50.05 | 49.73 | -0.77% | 84,178 |
| Feb 28, 2025 | 50.02 | 50.44 | 49.67 | 50.44 | 50.12 | 1.00% | 59,155 |
| Feb 27, 2025 | 50.20 | 50.41 | 49.92 | 49.94 | 49.62 | -0.20% | 377,555 |
| Feb 26, 2025 | 50.41 | 50.41 | 49.91 | 50.04 | 49.72 | -0.54% | 78,712 |
| Feb 25, 2025 | 50.31 | 50.50 | 50.15 | 50.31 | 49.99 | 0.14% | 81,772 |
| Feb 24, 2025 | 50.32 | 50.48 | 50.19 | 50.24 | 49.92 | 0.18% | 83,199 |
| Feb 21, 2025 | 50.68 | 50.68 | 50.12 | 50.15 | 49.83 | -0.89% | 68,080 |
| Feb 20, 2025 | 50.64 | 50.64 | 50.32 | 50.60 | 50.28 | -0.12% | 80,671 |
| Feb 19, 2025 | 50.40 | 50.66 | 50.29 | 50.66 | 50.34 | 0.60% | 73,881 |
| Feb 18, 2025 | 50.14 | 50.38 | 50.00 | 50.36 | 50.04 | 0.70% | 117,489 |
| Feb 14, 2025 | 50.09 | 50.24 | 49.98 | 50.01 | 49.69 | - | 64,713 |
| Feb 13, 2025 | 49.78 | 50.03 | 49.68 | 50.01 | 49.69 | 0.73% | 59,311 |
| Feb 12, 2025 | 49.53 | 49.68 | 49.42 | 49.65 | 49.33 | -0.38% | 38,212 |
| Feb 11, 2025 | 49.57 | 49.84 | 49.44 | 49.84 | 49.52 | 0.38% | 81,107 |
| Feb 10, 2025 | 49.84 | 49.84 | 49.44 | 49.65 | 49.33 | 0.26% | 93,360 |
| Feb 7, 2025 | 49.90 | 49.95 | 49.48 | 49.52 | 49.20 | -0.50% | 321,724 |
| Feb 6, 2025 | 50.07 | 50.07 | 49.53 | 49.77 | 49.45 | -0.20% | 95,010 |
| Feb 5, 2025 | 49.68 | 49.89 | 49.44 | 49.87 | 49.55 | 0.69% | 54,904 |
| Feb 4, 2025 | 49.40 | 49.57 | 49.21 | 49.53 | 49.21 | 0.26% | 82,737 |
| Feb 3, 2025 | 49.13 | 49.52 | 48.72 | 49.40 | 49.09 | -0.30% | 65,847 |
| Jan 31, 2025 | 49.81 | 49.97 | 49.48 | 49.55 | 49.23 | -0.60% | 55,046 |
| Jan 30, 2025 | 49.65 | 49.99 | 49.60 | 49.85 | 49.53 | 1.01% | 83,084 |
| Jan 29, 2025 | 49.57 | 49.71 | 49.30 | 49.35 | 49.04 | - | 58,062 |
| Jan 28, 2025 | 49.58 | 49.66 | 49.28 | 49.35 | 49.04 | -0.76% | 46,141 |
| Jan 27, 2025 | 49.18 | 49.74 | 49.18 | 49.73 | 49.41 | 0.77% | 81,055 |
| Jan 24, 2025 | 49.42 | 49.48 | 49.26 | 49.35 | 49.04 | -0.28% | 90,606 |
| Jan 23, 2025 | 49.06 | 49.49 | 49.06 | 49.49 | 49.17 | 0.88% | 86,564 |
| Jan 22, 2025 | 49.36 | 49.36 | 49.05 | 49.06 | 48.75 | -0.51% | 153,643 |
| Jan 21, 2025 | 49.02 | 49.35 | 49.02 | 49.31 | 49.00 | 0.94% | 190,261 |
| Jan 17, 2025 | 48.75 | 48.92 | 48.72 | 48.85 | 48.54 | 0.70% | 93,551 |
| Jan 16, 2025 | 48.12 | 48.53 | 48.07 | 48.51 | 48.20 | 0.54% | 61,620 |