Skip to main content
iShares Core Dividend ETF (DIVB)
BATS: DIVB · Real-Time Price · USD
50.15
-0.45 (-0.89%)
Feb 21, 2025, 4:00 PM EST - Market closed

DIVB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202550.6850.6850.1250.1550.15-0.89%68,080
Feb 20, 202550.6450.6450.3250.6050.60-0.12%80,671
Feb 19, 202550.4050.6650.2950.6650.660.60%73,881
Feb 18, 202550.1450.3850.0050.3650.360.70%117,489
Feb 14, 202550.0950.2449.9850.0150.01-64,713
Feb 13, 202549.7850.0349.6850.0150.010.73%59,311
Feb 12, 202549.5349.6849.4249.6549.65-0.38%38,212
Feb 11, 202549.5749.8449.4449.8449.840.38%81,107
Feb 10, 202549.8449.8449.4449.6549.650.26%93,360
Feb 7, 202549.9049.9549.4849.5249.52-0.50%321,724
Feb 6, 202550.0750.0749.5349.7749.77-0.20%95,010
Feb 5, 202549.6849.8949.4449.8749.870.69%54,904
Feb 4, 202549.4049.5749.2149.5349.530.26%82,737
Feb 3, 202549.1349.5248.7249.4049.40-0.30%65,847
Jan 31, 202549.8149.9749.4849.5549.55-0.60%55,046
Jan 30, 202549.6549.9949.6049.8549.851.01%83,084
Jan 29, 202549.5749.7149.3049.3549.35-58,062
Jan 28, 202549.5849.6649.2849.3549.35-0.76%46,141
Jan 27, 202549.1849.7449.1849.7349.730.77%81,055
Jan 24, 202549.4249.4849.2649.3549.35-0.28%90,606
Jan 23, 202549.0649.4949.0649.4949.490.88%86,564
Jan 22, 202549.3649.3649.0549.0649.06-0.51%153,643
Jan 21, 202549.0249.3549.0249.3149.310.94%190,261
Jan 17, 202548.7548.9248.7248.8548.850.70%93,551
Jan 16, 202548.1248.5348.0748.5148.510.54%61,620
Jan 15, 202548.3748.4048.1248.2548.251.17%81,176
Jan 14, 202547.5447.6947.2747.6947.690.87%49,726
Jan 13, 202546.6647.3246.6647.2847.280.90%62,749
Jan 10, 202547.3847.3846.7946.8646.86-1.39%78,404
Jan 8, 202547.5147.5247.1147.5247.520.04%49,543
Jan 7, 202547.7047.8847.3447.5047.500.06%136,221
Jan 6, 202547.8647.9547.4147.4747.47-0.31%124,117
Jan 3, 202547.5947.6447.2247.6247.620.70%146,783
Jan 2, 202547.7647.7647.0747.2947.29-0.23%98,140
Dec 31, 202447.3647.5147.1547.4047.400.40%146,500
Dec 30, 202447.3647.3746.9047.2147.21-1.03%152,929
Dec 27, 202447.6648.0047.4847.7047.70-0.52%65,480
Dec 26, 202447.6847.9947.6847.9547.950.17%272,790
Dec 24, 202447.5847.8747.3947.8747.870.80%68,195
Dec 23, 202447.3547.5147.0547.4947.490.15%99,047
Dec 20, 202446.9047.7146.7447.4247.421.11%89,874
Dec 19, 202447.3047.5246.8846.9046.900.02%203,477
Dec 18, 202448.3148.3146.8946.8946.89-2.66%129,899
Dec 17, 202448.2148.3248.0348.1748.17-1.21%86,763
Dec 16, 202449.0349.1048.7248.7648.41-0.69%73,356
Dec 13, 202449.2749.2748.9749.1048.75-0.32%76,298
Dec 12, 202449.3749.4749.2549.2648.90-0.28%69,484
Dec 11, 202449.8449.8449.3749.4049.04-0.36%100,608
Dec 10, 202449.8949.8949.3949.5849.22-0.54%165,560
Dec 9, 202450.2850.2949.8149.8549.49-0.60%75,388
Dec 6, 202450.3750.3950.1050.1549.79-0.16%57,954
Dec 5, 202450.3550.4250.2250.2349.87-0.02%87,268
Dec 4, 202450.5250.5250.0850.2449.88-0.38%62,894
Dec 3, 202450.8650.8650.4050.4350.07-0.57%58,208
Dec 2, 202450.9750.9750.5350.7250.35-0.45%109,455
Nov 29, 202450.9551.0950.9350.9550.580.20%47,222
Nov 27, 202451.0351.1450.7950.8550.48-0.22%85,980
Nov 26, 202450.9750.9750.6850.9650.590.08%74,000
Nov 25, 202450.9351.1050.8150.9250.550.75%66,447
Nov 22, 202450.2150.5750.1150.5450.170.88%58,821
Nov 21, 202449.6650.1849.5050.1049.741.29%69,729
Nov 20, 202449.4349.4749.1349.4649.100.22%74,151
Nov 19, 202449.4149.4549.0649.3548.99-0.62%48,691
Nov 18, 202449.4849.7349.4349.6649.300.59%168,580
Nov 15, 202449.4749.6149.2649.3749.01-0.48%69,599
Nov 14, 202450.0750.0749.5649.6149.25-0.62%80,820
Nov 13, 202449.9650.0049.7649.9249.560.22%51,435
Nov 12, 202450.3350.3349.6949.8149.45-0.73%124,590
Nov 11, 202450.2950.4250.1650.1849.810.47%110,526
Nov 8, 202449.8950.0649.7349.9449.580.30%84,172
Nov 7, 202450.0750.0749.6949.7949.43-0.34%105,375
Nov 6, 202449.7150.0249.5749.9649.603.07%86,095
Nov 5, 202448.1948.4748.0448.4748.120.75%53,905
Nov 4, 202448.1948.3247.9548.1147.76-0.13%40,564
Nov 1, 202448.4548.5648.1448.1847.83-0.03%77,124
Oct 31, 202448.4248.5148.1848.1947.84-0.48%86,000
Oct 30, 202448.4948.7548.4248.4248.07-0.33%63,935
Oct 29, 202448.6348.8548.5548.5848.23-0.51%59,468
Oct 28, 202448.7348.8848.6748.8348.480.51%52,509
Oct 25, 202449.1849.1848.5448.5848.23-0.76%69,005
Oct 24, 202449.1349.1348.7348.9548.60-0.26%120,821
Oct 23, 202449.1049.2048.8149.0848.73-0.08%98,126
Oct 22, 202449.1549.1948.8749.1248.77-0.26%84,887
Oct 21, 202449.7749.7749.1949.2548.89-0.99%131,393
Oct 18, 202449.7049.7749.5449.7449.38-46,759
Oct 17, 202449.8549.8549.6549.7449.38-81,168
Oct 16, 202449.4349.7549.4349.7449.380.91%76,974
Oct 15, 202449.4849.7049.2449.2948.93-0.32%91,531
Oct 14, 202449.2549.4849.0449.4549.090.59%55,966
Oct 11, 202448.7349.1948.7349.1648.801.13%53,142
Oct 10, 202448.7748.7748.5248.6148.26-0.41%51,615
Oct 9, 202448.4148.8148.2548.8148.460.91%47,192
Oct 8, 202448.3748.4148.1548.3748.020.08%49,173
Oct 7, 202448.5448.5448.1948.3347.98-0.47%60,746
Oct 4, 202448.3548.5648.2548.5648.210.79%140,404
Oct 3, 202448.2848.2848.0048.1847.83-0.25%46,574
Oct 2, 202448.2748.4248.0548.3047.950.02%43,586
Oct 1, 202448.4748.4748.0748.2947.94-0.33%79,155
Sep 30, 202448.3048.4848.0348.4548.100.48%136,345
Sep 27, 202448.1848.5248.1848.2247.870.23%194,065