iShares Core Dividend ETF (DIVB)

DIVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	54.53	54.75	54.47	54.59	54.59	0.11%	6,477
Jan 27, 2026	54.50	54.59	54.39	54.53	54.53	-0.15%	230,121
Jan 26, 2026	54.58	54.67	54.50	54.61	54.61	0.37%	15,993
Jan 23, 2026	54.63	54.63	54.24	54.41	54.41	-0.40%	17,272
Jan 22, 2026	54.39	54.83	54.39	54.63	54.63	0.44%	9,634
Jan 21, 2026	54.04	54.50	54.04	54.39	54.39	1.28%	11,527
Jan 20, 2026	54.16	54.24	53.61	53.70	53.70	-1.61%	282,537
Jan 16, 2026	54.58	54.72	54.55	54.58	54.58	-0.26%	6,508
Jan 15, 2026	54.80	54.92	54.56	54.72	54.72	0.20%	8,756
Jan 14, 2026	54.05	54.61	54.05	54.61	54.61	0.74%	7,984
Jan 13, 2026	54.37	54.50	54.08	54.21	54.21	-0.29%	4,659
Jan 12, 2026	54.23	54.38	54.06	54.37	54.37	-0.20%	11,320
Jan 9, 2026	54.40	54.57	54.25	54.48	54.48	0.35%	8,447
Jan 8, 2026	53.50	54.39	53.45	54.29	54.29	1.27%	28,269
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.