iShares Core Dividend ETF (DIVB)
BATS: DIVB · Real-Time Price · USD
68.38
+1.03 (1.53%)
At close: Oct 15, 2026, 4:00 PM EDT
68.36
-0.02 (-0.03%)
After-hours: Oct 15, 2026, 8:00 PM EDT
DIVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 67.99 | 68.62 | 67.94 | 68.38 | 68.38 | 1.53% | 468,298 |
| Oct 14, 2026 | 67.12 | 67.35 | 66.80 | 67.35 | 67.35 | 0.72% | 31,270 |
| Oct 13, 2026 | 67.13 | 67.18 | 66.71 | 66.87 | 66.87 | 0.35% | 20,006 |
| Oct 12, 2026 | 66.43 | 66.74 | 66.43 | 66.64 | 66.64 | 0.71% | 31,691 |
| Oct 9, 2026 | 66.07 | 66.22 | 65.98 | 66.17 | 66.17 | -0.23% | 8,883 |
| Oct 8, 2026 | 65.21 | 66.34 | 64.98 | 66.32 | 66.32 | 1.81% | 26,741 |
| Oct 7, 2026 | 65.20 | 65.31 | 65.00 | 65.14 | 65.14 | -0.11% | 12,137 |
| Oct 6, 2026 | 65.24 | 65.40 | 65.10 | 65.21 | 65.21 | 0.25% | 17,473 |
| Oct 5, 2026 | 64.91 | 65.06 | 64.53 | 65.05 | 65.05 | 0.11% | 15,351 |
| Oct 2, 2026 | 65.37 | 65.49 | 64.93 | 64.98 | 64.98 | -0.60% | 18,504 |
| Oct 1, 2026 | 65.26 | 65.90 | 65.14 | 65.37 | 65.37 | 1.33% | 31,816 |
| Sep 30, 2026 | 65.08 | 65.08 | 64.50 | 64.51 | 64.51 | -0.59% | 23,936 |
| Sep 29, 2026 | 64.99 | 64.99 | 64.60 | 64.89 | 64.89 | -0.32% | 16,146 |
| Sep 28, 2026 | 66.03 | 66.03 | 64.97 | 65.10 | 65.10 | -0.64% | 27,082 |
| Sep 25, 2026 | 65.52 | 65.61 | 65.15 | 65.52 | 65.52 | 0.28% | 14,041 |
| Sep 24, 2026 | 66.11 | 66.25 | 65.28 | 65.34 | 65.34 | -1.04% | 26,613 |
| Sep 23, 2026 | 66.40 | 66.52 | 65.99 | 66.03 | 66.03 | -0.56% | 26,206 |
| Sep 22, 2026 | 66.99 | 66.99 | 66.29 | 66.40 | 66.40 | -0.60% | 25,907 |
| Sep 21, 2026 | 67.01 | 67.33 | 66.75 | 66.80 | 66.80 | -0.21% | 40,600 |
| Sep 18, 2026 | 67.47 | 67.47 | 66.79 | 66.94 | 66.94 | -0.96% | 20,309 |
| Sep 17, 2026 | 67.83 | 67.83 | 67.32 | 67.59 | 67.59 | 0.27% | 49,773 |
| Sep 16, 2026 | 68.21 | 68.36 | 67.10 | 67.41 | 67.41 | -1.58% | 19,980 |
| Sep 15, 2026 | 68.38 | 68.68 | 68.13 | 68.49 | 68.49 | 0.01% | 298,033 |
| Sep 14, 2026 | 68.98 | 69.37 | 68.69 | 68.91 | 68.49 | 0.64% | 279,533 |
| Sep 11, 2026 | 68.10 | 68.49 | 68.09 | 68.47 | 68.05 | 1.26% | 188,221 |
| Sep 10, 2026 | 67.77 | 67.78 | 67.46 | 67.62 | 67.20 | 0.01% | 214,504 |
| Sep 9, 2026 | 68.01 | 68.01 | 67.42 | 67.61 | 67.19 | -0.43% | 378,698 |
| Sep 8, 2026 | 68.80 | 68.81 | 67.86 | 67.90 | 67.48 | -1.59% | 712,700 |
| Sep 4, 2026 | 69.45 | 69.45 | 68.94 | 69.00 | 68.58 | -0.98% | 353,192 |
| Sep 3, 2026 | 69.54 | 69.82 | 69.29 | 69.68 | 69.25 | 0.68% | 388,251 |
| Sep 2, 2026 | 69.07 | 69.37 | 68.91 | 69.21 | 68.78 | 0.49% | 347,991 |
| Sep 1, 2026 | 68.97 | 69.35 | 68.72 | 68.87 | 68.45 | -0.13% | 236,511 |
| Aug 31, 2026 | 69.00 | 69.12 | 68.77 | 68.96 | 68.54 | -0.21% | 520,496 |
| Aug 28, 2026 | 69.16 | 69.36 | 68.95 | 69.11 | 68.68 | 0.33% | 212,742 |
| Aug 27, 2026 | 68.57 | 69.10 | 68.44 | 68.88 | 68.46 | -0.13% | 399,959 |
| Aug 26, 2026 | 68.99 | 69.11 | 68.75 | 68.97 | 68.55 | -0.19% | 254,171 |
| Aug 25, 2026 | 69.07 | 69.16 | 68.65 | 69.10 | 68.67 | -0.03% | 210,421 |
| Aug 24, 2026 | 69.00 | 69.31 | 68.94 | 69.12 | 68.69 | 0.26% | 479,113 |
| Aug 21, 2026 | 68.74 | 69.18 | 68.56 | 68.94 | 68.52 | 0.76% | 709,671 |
| Aug 20, 2026 | 68.82 | 69.11 | 68.37 | 68.42 | 68.00 | -0.74% | 282,066 |
| Aug 19, 2026 | 68.38 | 69.35 | 68.13 | 68.93 | 68.51 | 1.38% | 243,095 |
| Aug 18, 2026 | 67.87 | 68.32 | 67.82 | 68.00 | 67.58 | 0.85% | 488,430 |
| Aug 17, 2026 | 68.10 | 68.11 | 67.40 | 67.42 | 67.01 | -1.23% | 287,324 |
| Aug 14, 2026 | 68.56 | 68.56 | 68.12 | 68.26 | 67.84 | -0.26% | 273,369 |
| Aug 13, 2026 | 68.11 | 68.46 | 67.84 | 68.44 | 68.02 | 1.02% | 267,869 |
| Aug 12, 2026 | 67.63 | 67.78 | 67.13 | 67.75 | 67.33 | 0.03% | 195,466 |
| Aug 11, 2026 | 67.59 | 67.88 | 67.39 | 67.73 | 67.31 | 0.10% | 254,835 |
| Aug 10, 2026 | 67.37 | 67.66 | 67.14 | 67.66 | 67.24 | 0.53% | 273,838 |
| Aug 7, 2026 | 66.97 | 67.32 | 66.38 | 67.30 | 66.89 | 0.70% | 253,896 |
| Aug 6, 2026 | 66.92 | 66.92 | 66.50 | 66.83 | 66.42 | 0.15% | 165,372 |