iShares Core Dividend ETF (DIVB)
BATS: DIVB · Real-Time Price · USD
51.36
-0.38 (-0.73%)
At close: Nov 4, 2025, 4:00 PM EST
51.36
0.00 (0.00%)
After-hours: Nov 4, 2025, 4:10 PM EST
DIVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 51.58 | 51.61 | 51.29 | 51.36 | - | -0.73% | 74,607 |
| Nov 3, 2025 | 52.14 | 52.14 | 51.37 | 51.74 | 51.74 | -0.48% | 131,633 |
| Oct 31, 2025 | 51.85 | 52.11 | 51.67 | 51.99 | 51.99 | 0.21% | 130,393 |
| Oct 30, 2025 | 51.80 | 52.29 | 51.74 | 51.88 | 51.88 | -0.23% | 97,715 |
| Oct 29, 2025 | 52.66 | 52.66 | 51.83 | 52.00 | 52.00 | -1.07% | 80,820 |
| Oct 28, 2025 | 52.81 | 52.84 | 52.51 | 52.56 | 52.56 | -0.55% | 187,328 |
| Oct 27, 2025 | 52.50 | 52.89 | 52.47 | 52.85 | 52.85 | 0.90% | 80,603 |
| Oct 24, 2025 | 52.51 | 52.56 | 52.36 | 52.38 | 52.38 | 0.40% | 89,746 |
| Oct 23, 2025 | 52.01 | 52.23 | 51.96 | 52.17 | 52.17 | 0.13% | 117,459 |
| Oct 22, 2025 | 52.21 | 52.24 | 51.86 | 52.10 | 52.10 | -0.34% | 215,378 |
| Oct 21, 2025 | 52.21 | 52.47 | 52.15 | 52.28 | 52.28 | 0.23% | 145,256 |
| Oct 20, 2025 | 51.84 | 52.20 | 51.68 | 52.16 | 52.16 | 0.95% | 256,181 |
| Oct 17, 2025 | 51.47 | 51.75 | 51.34 | 51.67 | 51.67 | 0.58% | 69,269 |
| Oct 16, 2025 | 52.03 | 52.05 | 51.23 | 51.37 | 51.37 | -1.02% | 80,902 |
| Oct 15, 2025 | 52.06 | 52.30 | 51.60 | 51.90 | 51.90 | 0.27% | 210,371 |
| Oct 14, 2025 | 51.03 | 51.97 | 50.95 | 51.76 | 51.76 | 0.90% | 314,922 |
| Oct 13, 2025 | 51.24 | 51.38 | 51.02 | 51.30 | 51.30 | 1.04% | 104,363 |
| Oct 10, 2025 | 52.10 | 52.11 | 50.75 | 50.77 | 50.77 | -2.26% | 150,530 |
| Oct 9, 2025 | 52.31 | 52.45 | 51.85 | 51.95 | 51.95 | -0.74% | 613,170 |
| Oct 8, 2025 | 52.43 | 52.46 | 52.12 | 52.33 | 52.33 | 0.21% | 82,822 |
| Oct 7, 2025 | 52.41 | 52.53 | 52.10 | 52.22 | 52.22 | -0.10% | 77,941 |
| Oct 6, 2025 | 52.58 | 52.58 | 52.19 | 52.27 | 52.27 | -0.21% | 140,950 |
| Oct 3, 2025 | 52.31 | 52.65 | 52.22 | 52.38 | 52.38 | 0.42% | 106,631 |
| Oct 2, 2025 | 52.36 | 52.39 | 52.02 | 52.16 | 52.16 | -0.23% | 84,636 |
| Oct 1, 2025 | 52.16 | 52.31 | 52.03 | 52.28 | 52.28 | 0.06% | 164,079 |
| Sep 30, 2025 | 52.04 | 52.26 | 51.85 | 52.25 | 52.25 | 0.38% | 164,558 |
| Sep 29, 2025 | 52.27 | 52.27 | 51.88 | 52.05 | 52.05 | -0.04% | 122,015 |
| Sep 26, 2025 | 51.92 | 52.12 | 51.83 | 52.07 | 52.07 | 0.77% | 88,373 |
| Sep 25, 2025 | 51.74 | 51.86 | 51.54 | 51.67 | 51.67 | -0.48% | 99,869 |
| Sep 24, 2025 | 52.09 | 52.12 | 51.87 | 51.92 | 51.92 | -0.02% | 87,146 |
| Sep 23, 2025 | 51.95 | 52.25 | 51.79 | 51.93 | 51.93 | 0.25% | 84,890 |
| Sep 22, 2025 | 51.65 | 51.86 | 51.62 | 51.80 | 51.80 | 0.08% | 100,476 |
| Sep 19, 2025 | 52.02 | 52.02 | 51.68 | 51.76 | 51.76 | -0.37% | 109,656 |
| Sep 18, 2025 | 51.92 | 52.04 | 51.73 | 51.95 | 51.95 | 0.39% | 175,150 |
| Sep 17, 2025 | 51.59 | 52.12 | 51.44 | 51.75 | 51.75 | 0.62% | 121,778 |
| Sep 16, 2025 | 51.42 | 51.56 | 51.25 | 51.43 | 51.43 | -0.64% | 156,004 |
| Sep 15, 2025 | 52.03 | 52.03 | 51.69 | 51.76 | 51.42 | -0.25% | 273,738 |
| Sep 12, 2025 | 52.28 | 52.28 | 51.87 | 51.89 | 51.55 | -0.69% | 78,091 |
| Sep 11, 2025 | 51.81 | 52.28 | 51.69 | 52.25 | 51.91 | 1.08% | 103,004 |
| Sep 10, 2025 | 51.78 | 51.78 | 51.42 | 51.69 | 51.35 | 0.06% | 90,372 |
| Sep 9, 2025 | 51.66 | 51.79 | 51.49 | 51.66 | 51.33 | 0.17% | 88,740 |
| Sep 8, 2025 | 51.80 | 51.80 | 51.27 | 51.57 | 51.24 | -0.29% | 123,373 |
| Sep 5, 2025 | 52.06 | 52.11 | 51.51 | 51.72 | 51.38 | -0.40% | 85,452 |
| Sep 4, 2025 | 51.60 | 51.93 | 51.41 | 51.93 | 51.59 | 0.70% | 58,046 |
| Sep 3, 2025 | 51.79 | 51.79 | 51.29 | 51.57 | 51.24 | -0.41% | 79,637 |
| Sep 2, 2025 | 51.70 | 51.79 | 51.47 | 51.78 | 51.44 | -0.69% | 113,816 |
| Aug 29, 2025 | 52.09 | 52.20 | 51.96 | 52.14 | 51.80 | 0.06% | 66,510 |
| Aug 28, 2025 | 52.24 | 52.24 | 51.88 | 52.11 | 51.77 | - | 125,494 |
| Aug 27, 2025 | 51.92 | 52.15 | 51.85 | 52.11 | 51.77 | 0.39% | 127,840 |
| Aug 26, 2025 | 51.89 | 51.93 | 51.72 | 51.91 | 51.57 | 0.18% | 74,545 |