iShares Core Dividend ETF (DIVB)
BATS: DIVB · Real-Time Price · USD
53.61
-0.77 (-1.42%)
At close: Jan 7, 2026, 4:00 PM EST
53.61
0.00 (0.00%)
After-hours: Jan 7, 2026, 8:00 PM EST
DIVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 54.38 | 54.41 | 53.53 | 53.61 | 53.61 | -1.42% | 6,316 |
| Jan 6, 2026 | 53.87 | 54.43 | 53.87 | 54.38 | 54.38 | 0.95% | 9,421 |
| Jan 5, 2026 | 53.63 | 54.00 | 53.62 | 53.87 | 53.87 | 0.79% | 5,612 |
| Jan 2, 2026 | 53.37 | 53.58 | 52.91 | 53.45 | 53.45 | 0.56% | 149,927 |
| Dec 31, 2025 | 53.61 | 53.61 | 53.13 | 53.15 | 53.15 | -0.75% | 9,360 |
| Dec 30, 2025 | 53.55 | 53.59 | 53.48 | 53.55 | 53.55 | -0.07% | 6,722 |
| Dec 29, 2025 | 53.76 | 53.76 | 53.54 | 53.59 | 53.59 | -0.26% | 11,925 |
| Dec 26, 2025 | 53.70 | 53.77 | 53.57 | 53.73 | 53.73 | 0.07% | 5,301 |
| Dec 24, 2025 | 53.44 | 53.76 | 53.44 | 53.70 | 53.70 | 0.46% | 34,562 |
| Dec 23, 2025 | 53.38 | 53.55 | 53.38 | 53.45 | 53.45 | -0.12% | 228,219 |
| Dec 22, 2025 | 53.38 | 53.58 | 53.37 | 53.52 | 53.52 | 0.54% | 559,149 |
| Dec 19, 2025 | 53.19 | 53.43 | 53.08 | 53.23 | 53.23 | 0.34% | 132,278 |
| Dec 18, 2025 | 53.31 | 53.50 | 52.97 | 53.05 | 53.05 | -0.34% | 109,880 |
| Dec 17, 2025 | 53.39 | 53.60 | 53.14 | 53.23 | 53.23 | -0.11% | 157,230 |
| Dec 16, 2025 | 53.92 | 53.92 | 53.16 | 53.29 | 53.29 | -1.73% | 157,439 |
| Dec 15, 2025 | 54.34 | 54.37 | 54.05 | 54.23 | 53.84 | 0.26% | 102,115 |
| Dec 12, 2025 | 54.46 | 54.49 | 53.98 | 54.09 | 53.70 | -0.51% | 248,298 |
| Dec 11, 2025 | 53.94 | 54.37 | 53.94 | 54.37 | 53.98 | 0.63% | 104,347 |
| Dec 10, 2025 | 53.35 | 54.14 | 53.20 | 54.03 | 53.64 | 1.52% | 159,801 |
| Dec 9, 2025 | 53.34 | 53.60 | 53.18 | 53.22 | 52.84 | -0.17% | 1,156,444 |
| Dec 8, 2025 | 53.57 | 53.57 | 53.24 | 53.31 | 52.93 | -0.30% | 72,657 |
| Dec 5, 2025 | 53.38 | 53.71 | 53.38 | 53.47 | 53.09 | 0.04% | 124,681 |
| Dec 4, 2025 | 53.44 | 53.54 | 53.30 | 53.45 | 53.07 | 0.15% | 574,543 |
| Dec 3, 2025 | 52.69 | 53.39 | 52.69 | 53.37 | 52.99 | 1.41% | 72,183 |
| Dec 2, 2025 | 52.70 | 52.75 | 52.36 | 52.63 | 52.25 | 0.15% | 66,374 |
| Dec 1, 2025 | 52.60 | 52.81 | 52.51 | 52.55 | 52.17 | -0.47% | 185,851 |
| Nov 28, 2025 | 52.50 | 52.84 | 52.47 | 52.80 | 52.42 | 0.74% | 33,994 |
| Nov 26, 2025 | 52.27 | 52.59 | 52.15 | 52.41 | 52.03 | 0.65% | 69,039 |
| Nov 25, 2025 | 51.56 | 52.15 | 51.56 | 52.07 | 51.70 | 1.05% | 69,946 |
| Nov 24, 2025 | 51.74 | 51.74 | 51.37 | 51.53 | 51.16 | 0.04% | 94,654 |
| Nov 21, 2025 | 50.86 | 51.78 | 50.78 | 51.51 | 51.14 | 1.78% | 132,652 |
| Nov 20, 2025 | 51.67 | 51.81 | 50.58 | 50.61 | 50.25 | -1.15% | 97,566 |
| Nov 19, 2025 | 51.32 | 51.40 | 51.06 | 51.20 | 50.83 | -0.19% | 143,790 |
| Nov 18, 2025 | 51.20 | 51.54 | 51.01 | 51.30 | 50.93 | 0.02% | 134,025 |
| Nov 17, 2025 | 51.93 | 52.02 | 51.15 | 51.29 | 50.92 | -1.50% | 115,261 |
| Nov 14, 2025 | 52.00 | 52.26 | 51.75 | 52.07 | 51.70 | -0.33% | 74,642 |
| Nov 13, 2025 | 52.64 | 52.78 | 52.15 | 52.24 | 51.87 | -0.76% | 106,089 |
| Nov 12, 2025 | 52.39 | 52.80 | 52.39 | 52.64 | 52.26 | 0.73% | 132,819 |
| Nov 11, 2025 | 51.91 | 52.34 | 51.91 | 52.26 | 51.89 | 0.87% | 86,873 |
| Nov 10, 2025 | 51.98 | 51.98 | 51.43 | 51.81 | 51.44 | 0.25% | 117,864 |
| Nov 7, 2025 | 51.39 | 51.68 | 51.14 | 51.68 | 51.31 | 0.51% | 87,386 |
| Nov 6, 2025 | 51.76 | 51.82 | 51.30 | 51.42 | 51.05 | -0.56% | 130,357 |
| Nov 5, 2025 | 51.43 | 51.90 | 51.39 | 51.71 | 51.34 | 0.68% | 64,723 |
| Nov 4, 2025 | 51.58 | 51.61 | 51.29 | 51.36 | 50.99 | -0.73% | 74,607 |
| Nov 3, 2025 | 52.14 | 52.14 | 51.37 | 51.74 | 51.37 | -0.48% | 131,633 |
| Oct 31, 2025 | 51.85 | 52.11 | 51.67 | 51.99 | 51.62 | 0.21% | 130,393 |
| Oct 30, 2025 | 51.80 | 52.29 | 51.74 | 51.88 | 51.51 | -0.23% | 97,715 |
| Oct 29, 2025 | 52.66 | 52.66 | 51.83 | 52.00 | 51.63 | -1.07% | 80,820 |
| Oct 28, 2025 | 52.81 | 52.84 | 52.51 | 52.56 | 52.18 | -0.55% | 187,328 |
| Oct 27, 2025 | 52.50 | 52.89 | 52.47 | 52.85 | 52.47 | 0.90% | 80,603 |