iShares Core Dividend ETF (DIVB)
BATS: DIVB · Real-Time Price · USD
51.33
+0.19 (0.37%)
At close: Jul 25, 2025, 4:00 PM
51.30
-0.03 (-0.06%)
After-hours: Jul 25, 2025, 8:00 PM EDT
DIVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 51.23 | 51.35 | 51.00 | 51.33 | 51.33 | 0.37% | 66,681 |
| Jul 24, 2025 | 51.21 | 51.34 | 51.10 | 51.14 | 51.14 | -0.58% | 137,147 |
| Jul 23, 2025 | 51.21 | 51.44 | 51.07 | 51.44 | 51.44 | 0.70% | 171,656 |
| Jul 22, 2025 | 50.49 | 51.14 | 50.49 | 51.08 | 51.08 | 0.83% | 108,973 |
| Jul 21, 2025 | 50.89 | 50.99 | 50.62 | 50.66 | 50.66 | -0.04% | 167,400 |
| Jul 18, 2025 | 50.93 | 50.93 | 50.56 | 50.68 | 50.68 | -0.12% | 123,679 |
| Jul 17, 2025 | 50.48 | 50.77 | 50.42 | 50.74 | 50.74 | 0.63% | 121,565 |
| Jul 16, 2025 | 50.30 | 50.44 | 49.88 | 50.42 | 50.42 | 0.42% | 58,011 |
| Jul 15, 2025 | 51.02 | 51.02 | 50.19 | 50.21 | 50.21 | -1.41% | 124,355 |
| Jul 14, 2025 | 50.88 | 50.93 | 50.65 | 50.93 | 50.93 | -0.02% | 68,053 |
| Jul 11, 2025 | 51.15 | 51.15 | 50.82 | 50.94 | 50.94 | -0.68% | 79,354 |
| Jul 10, 2025 | 51.07 | 51.42 | 50.94 | 51.29 | 51.29 | 0.51% | 72,262 |
| Jul 9, 2025 | 51.25 | 51.25 | 50.77 | 51.03 | 51.03 | -0.02% | 70,312 |
| Jul 8, 2025 | 50.96 | 51.19 | 50.88 | 51.04 | 51.04 | 0.12% | 74,762 |
| Jul 7, 2025 | 51.37 | 51.40 | 50.74 | 50.98 | 50.98 | -0.89% | 108,279 |
| Jul 3, 2025 | 51.40 | 51.55 | 51.28 | 51.44 | 51.44 | 0.43% | 44,429 |
| Jul 2, 2025 | 51.04 | 51.24 | 50.78 | 51.22 | 51.22 | 0.43% | 169,425 |
| Jul 1, 2025 | 50.37 | 51.15 | 50.33 | 51.00 | 51.00 | 1.35% | 114,193 |
| Jun 30, 2025 | 50.20 | 50.38 | 50.08 | 50.32 | 50.32 | 0.52% | 146,744 |
| Jun 27, 2025 | 49.95 | 50.24 | 49.81 | 50.06 | 50.06 | 0.22% | 103,778 |
| Jun 26, 2025 | 49.69 | 49.95 | 49.66 | 49.95 | 49.95 | 0.95% | 75,666 |
| Jun 25, 2025 | 49.73 | 49.73 | 49.43 | 49.48 | 49.48 | -0.56% | 68,341 |
| Jun 24, 2025 | 49.70 | 49.83 | 49.50 | 49.76 | 49.76 | 0.69% | 84,131 |
| Jun 23, 2025 | 49.13 | 49.42 | 48.84 | 49.42 | 49.42 | 0.80% | 94,006 |
| Jun 20, 2025 | 49.23 | 49.23 | 48.87 | 49.03 | 49.03 | 0.02% | 162,349 |
| Jun 18, 2025 | 49.13 | 49.30 | 48.97 | 49.02 | 49.02 | 0.14% | 131,621 |
| Jun 17, 2025 | 49.26 | 49.29 | 48.92 | 48.95 | 48.95 | -0.75% | 88,957 |
| Jun 16, 2025 | 49.34 | 49.48 | 49.17 | 49.32 | 49.32 | 0.18% | 490,829 |
| Jun 13, 2025 | 49.52 | 49.63 | 49.12 | 49.23 | 48.94 | -1.01% | 55,585 |
| Jun 12, 2025 | 49.54 | 49.73 | 49.37 | 49.73 | 49.44 | 0.22% | 68,797 |
| Jun 11, 2025 | 49.85 | 49.85 | 49.43 | 49.62 | 49.33 | -0.20% | 79,819 |
| Jun 10, 2025 | 49.59 | 49.85 | 49.53 | 49.72 | 49.43 | 0.60% | 89,689 |
| Jun 9, 2025 | 49.48 | 49.67 | 49.29 | 49.43 | 49.13 | 0.15% | 72,925 |
| Jun 6, 2025 | 49.23 | 49.40 | 49.17 | 49.35 | 49.06 | 1.11% | 1,625,685 |
| Jun 5, 2025 | 49.08 | 49.08 | 48.67 | 48.81 | 48.52 | -0.10% | 99,523 |
| Jun 4, 2025 | 49.14 | 49.17 | 48.86 | 48.86 | 48.57 | -0.29% | 85,575 |
| Jun 3, 2025 | 48.66 | 49.04 | 48.50 | 49.00 | 48.71 | 0.68% | 80,923 |
| Jun 2, 2025 | 48.47 | 48.67 | 48.06 | 48.67 | 48.38 | 0.35% | 109,791 |
| May 30, 2025 | 48.45 | 48.67 | 48.19 | 48.50 | 48.21 | -0.02% | 71,281 |
| May 29, 2025 | 48.55 | 48.55 | 48.10 | 48.51 | 48.22 | 0.31% | 82,097 |
| May 28, 2025 | 48.81 | 48.82 | 48.28 | 48.36 | 48.08 | -0.78% | 111,399 |
| May 27, 2025 | 48.49 | 48.74 | 48.26 | 48.74 | 48.45 | 1.63% | 194,260 |
| May 23, 2025 | 47.62 | 48.07 | 47.61 | 47.96 | 47.68 | -0.24% | 59,295 |
| May 22, 2025 | 48.19 | 48.35 | 47.85 | 48.08 | 47.79 | -0.30% | 104,165 |
| May 21, 2025 | 48.82 | 48.88 | 48.22 | 48.22 | 47.94 | -1.87% | 53,842 |
| May 20, 2025 | 49.24 | 49.31 | 48.97 | 49.14 | 48.85 | -0.26% | 150,378 |
| May 19, 2025 | 49.03 | 49.30 | 48.89 | 49.27 | 48.98 | 0.10% | 122,858 |
| May 16, 2025 | 48.95 | 49.22 | 48.77 | 49.22 | 48.93 | 0.53% | 252,786 |
| May 15, 2025 | 48.28 | 48.96 | 48.19 | 48.96 | 48.67 | 1.60% | 395,989 |
| May 14, 2025 | 48.50 | 48.50 | 48.09 | 48.19 | 47.91 | -0.56% | 84,436 |