iShares Core Dividend ETF (DIVB)
BATS: DIVB · Real-Time Price · USD
51.53
+0.02 (0.04%)
Nov 24, 2025, 4:00 PM EST - Market closed
DIVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 51.74 | 51.74 | 51.36 | 51.53 | 51.53 | 0.04% | 15,903 |
| Nov 21, 2025 | 50.86 | 51.73 | 50.79 | 51.51 | 51.51 | 1.78% | 25,511 |
| Nov 20, 2025 | 51.67 | 51.81 | 50.58 | 50.61 | 50.61 | -1.15% | 97,560 |
| Nov 19, 2025 | 51.32 | 51.40 | 51.06 | 51.20 | 51.20 | -0.19% | 143,790 |
| Nov 18, 2025 | 51.20 | 51.54 | 51.01 | 51.30 | 51.30 | 0.02% | 134,025 |
| Nov 17, 2025 | 51.93 | 52.02 | 51.15 | 51.29 | 51.29 | -1.50% | 115,261 |
| Nov 14, 2025 | 52.00 | 52.26 | 51.75 | 52.07 | 52.07 | -0.33% | 74,642 |
| Nov 13, 2025 | 52.64 | 52.78 | 52.15 | 52.24 | 52.24 | -0.76% | 106,089 |
| Nov 12, 2025 | 52.39 | 52.80 | 52.39 | 52.64 | 52.64 | 0.73% | 132,819 |
| Nov 11, 2025 | 51.91 | 52.34 | 51.91 | 52.26 | 52.26 | 0.87% | 86,873 |
| Nov 10, 2025 | 51.98 | 51.98 | 51.43 | 51.81 | 51.81 | 0.25% | 117,864 |
| Nov 7, 2025 | 51.39 | 51.68 | 51.14 | 51.68 | 51.68 | 0.51% | 87,386 |
| Nov 6, 2025 | 51.76 | 51.82 | 51.30 | 51.42 | 51.42 | -0.56% | 130,357 |
| Nov 5, 2025 | 51.43 | 51.90 | 51.39 | 51.71 | 51.71 | 0.68% | 64,723 |
| Nov 4, 2025 | 51.58 | 51.61 | 51.29 | 51.36 | 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 |