iShares Core Dividend ETF (DIVB)
BATS: DIVB · Real-Time Price · USD
52.38
+0.22 (0.42%)
Oct 3, 2025, 4:00 PM EDT - Market closed
DIVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 52.09 | 52.09 | 51.79 | 51.81 | 51.47 | -0.63% | 102,415 |
| Aug 22, 2025 | 51.55 | 52.24 | 51.55 | 52.14 | 51.80 | 1.70% | 162,041 |
| Aug 21, 2025 | 51.28 | 51.35 | 51.10 | 51.27 | 50.94 | -0.19% | 65,486 |
| Aug 20, 2025 | 51.39 | 51.45 | 51.19 | 51.37 | 51.04 | 0.21% | 125,896 |
| Aug 19, 2025 | 51.08 | 51.46 | 51.08 | 51.26 | 50.93 | 0.45% | 64,481 |
| Aug 18, 2025 | 51.04 | 51.13 | 50.92 | 51.03 | 50.70 | 0.10% | 110,620 |
| Aug 15, 2025 | 51.22 | 51.25 | 50.94 | 50.98 | 50.65 | -0.33% | 83,999 |
| Aug 14, 2025 | 51.03 | 51.18 | 50.85 | 51.15 | 50.82 | -0.23% | 68,343 |
| Aug 13, 2025 | 51.03 | 51.28 | 50.90 | 51.27 | 50.94 | 0.98% | 90,647 |
| Aug 12, 2025 | 50.42 | 50.78 | 50.32 | 50.77 | 50.44 | 1.32% | 71,281 |
| Aug 11, 2025 | 50.40 | 50.53 | 50.02 | 50.11 | 49.79 | -0.36% | 78,327 |
| Aug 8, 2025 | 50.18 | 50.34 | 50.08 | 50.29 | 49.96 | 0.72% | 179,487 |
| Aug 7, 2025 | 50.26 | 50.27 | 49.72 | 49.93 | 49.61 | 0.10% | 123,967 |
| Aug 6, 2025 | 50.12 | 50.12 | 49.77 | 49.88 | 49.56 | 0.04% | 288,508 |
| Aug 5, 2025 | 49.98 | 50.07 | 49.66 | 49.86 | 49.54 | -0.20% | 84,861 |
| Aug 4, 2025 | 49.78 | 49.98 | 49.77 | 49.96 | 49.64 | 0.83% | 54,590 |
| Aug 1, 2025 | 49.83 | 49.85 | 49.28 | 49.55 | 49.23 | -1.16% | 147,830 |
| Jul 31, 2025 | 50.63 | 50.71 | 50.01 | 50.13 | 49.81 | -1.26% | 94,182 |
| Jul 30, 2025 | 51.09 | 51.22 | 50.56 | 50.77 | 50.44 | -0.72% | 1,347,630 |
| Jul 29, 2025 | 51.20 | 51.26 | 51.02 | 51.14 | 50.81 | 0.04% | 325,045 |
| Jul 28, 2025 | 51.43 | 51.43 | 51.04 | 51.12 | 50.79 | -0.41% | 57,140 |
| Jul 25, 2025 | 51.23 | 51.35 | 51.00 | 51.33 | 51.00 | 0.37% | 66,681 |