iShares Core Dividend ETF (DIVB)
BATS: DIVB · Real-Time Price · USD
56.50
+0.32 (0.57%)
At close: Apr 23, 2026, 4:00 PM EDT
56.50
0.00 (0.00%)
After-hours: Apr 23, 2026, 4:10 PM EDT
DIVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 56.20 | 56.63 | 56.10 | 56.55 | - | 0.66% | 75,588 |
| Apr 22, 2026 | 56.58 | 56.58 | 56.09 | 56.18 | 56.18 | -0.16% | 16,812 |
| Apr 21, 2026 | 56.43 | 56.65 | 56.24 | 56.27 | 56.27 | -0.18% | 5,961 |
| Apr 20, 2026 | 56.17 | 56.47 | 56.16 | 56.37 | 56.37 | 0.37% | 7,727 |
| Apr 17, 2026 | 55.74 | 56.29 | 55.65 | 56.16 | 56.16 | 1.06% | 4,579 |
| Apr 16, 2026 | 55.00 | 55.58 | 55.00 | 55.57 | 55.57 | 1.00% | 6,722 |
| Apr 15, 2026 | 55.21 | 55.21 | 54.84 | 55.02 | 55.02 | -0.29% | 76,379 |
| Apr 14, 2026 | 55.13 | 55.21 | 54.90 | 55.18 | 55.18 | -0.11% | 6,534 |
| Apr 13, 2026 | 54.66 | 55.24 | 54.49 | 55.24 | 55.24 | 0.95% | 60,852 |
| Apr 10, 2026 | 55.37 | 55.37 | 54.67 | 54.72 | 54.72 | -0.96% | 6,050 |
| Apr 9, 2026 | 55.02 | 55.32 | 54.99 | 55.25 | 55.25 | 0.09% | 24,481 |
| Apr 8, 2026 | 55.07 | 55.20 | 54.85 | 55.20 | 55.20 | 1.77% | 22,053 |
| Apr 7, 2026 | 54.20 | 54.33 | 54.00 | 54.24 | 54.24 | -0.13% | 105,242 |
| Apr 6, 2026 | 53.97 | 54.31 | 53.89 | 54.31 | 54.31 | 0.50% | 62,563 |
| Apr 2, 2026 | 53.46 | 54.13 | 53.46 | 54.04 | 54.04 | 0.37% | 73,614 |
| Apr 1, 2026 | 54.03 | 54.11 | 53.75 | 53.84 | 53.84 | -0.20% | 168,575 |
| Mar 31, 2026 | 53.84 | 54.07 | 53.28 | 53.95 | 53.95 | 1.47% | 156,054 |
| Mar 30, 2026 | 53.60 | 53.67 | 52.97 | 53.17 | 53.17 | -0.19% | 49,466 |
| Mar 27, 2026 | 53.87 | 53.87 | 53.15 | 53.27 | 53.27 | -1.09% | 98,808 |
| Mar 26, 2026 | 53.75 | 54.32 | 53.75 | 53.86 | 53.86 | -0.36% | 65,892 |
| Mar 25, 2026 | 54.11 | 54.28 | 53.78 | 54.05 | 54.05 | 0.56% | 164,257 |
| Mar 24, 2026 | 53.18 | 53.97 | 53.04 | 53.75 | 53.75 | 0.81% | 49,681 |
| Mar 23, 2026 | 53.47 | 53.84 | 53.20 | 53.32 | 53.32 | 0.81% | 92,401 |
| Mar 20, 2026 | 53.38 | 53.45 | 52.71 | 52.89 | 52.89 | -0.69% | 103,335 |
| Mar 19, 2026 | 52.88 | 53.50 | 52.87 | 53.26 | 53.26 | 0.26% | 110,554 |
| Mar 18, 2026 | 53.85 | 53.85 | 53.12 | 53.12 | 53.12 | -1.54% | 94,655 |
| Mar 17, 2026 | 54.10 | 54.30 | 53.92 | 53.95 | 53.95 | -0.31% | 67,534 |
| Mar 16, 2026 | 54.12 | 54.33 | 54.00 | 54.12 | 53.78 | 0.70% | 90,862 |
| Mar 13, 2026 | 53.90 | 54.19 | 53.68 | 53.75 | 53.41 | 0.21% | 155,678 |
| Mar 12, 2026 | 53.84 | 54.07 | 53.61 | 53.64 | 53.30 | -1.19% | 127,343 |
| Mar 11, 2026 | 54.35 | 54.41 | 54.05 | 54.28 | 53.94 | -0.29% | 97,861 |
| Mar 10, 2026 | 54.68 | 54.99 | 54.24 | 54.44 | 54.10 | -0.44% | 114,851 |
| Mar 9, 2026 | 54.34 | 54.80 | 53.76 | 54.68 | 54.34 | -0.36% | 116,852 |
| Mar 6, 2026 | 54.85 | 54.96 | 54.33 | 54.88 | 54.54 | -0.88% | 142,846 |
| Mar 5, 2026 | 55.65 | 55.88 | 55.09 | 55.37 | 55.02 | -1.10% | 118,100 |
| Mar 4, 2026 | 55.83 | 56.05 | 55.52 | 55.98 | 55.63 | 0.21% | 120,041 |
| Mar 3, 2026 | 55.71 | 56.06 | 55.05 | 55.86 | 55.51 | -0.98% | 73,672 |
| Mar 2, 2026 | 56.21 | 56.57 | 56.07 | 56.41 | 56.06 | -0.14% | 132,930 |
| Feb 27, 2026 | 56.28 | 56.51 | 55.88 | 56.49 | 56.14 | 0.33% | 144,773 |
| Feb 26, 2026 | 56.23 | 56.50 | 56.09 | 56.31 | 55.95 | 0.26% | 80,347 |
| Feb 25, 2026 | 56.13 | 56.22 | 55.82 | 56.16 | 55.81 | 0.22% | 74,626 |
| Feb 24, 2026 | 55.96 | 56.19 | 55.90 | 56.04 | 55.69 | 0.26% | 121,357 |
| Feb 23, 2026 | 56.36 | 56.73 | 55.86 | 55.89 | 55.54 | -1.22% | 82,056 |
| Feb 20, 2026 | 56.28 | 56.58 | 56.05 | 56.58 | 56.23 | 0.43% | 81,979 |
| Feb 19, 2026 | 56.40 | 56.51 | 56.11 | 56.34 | 55.99 | -0.39% | 120,207 |
| Feb 18, 2026 | 56.51 | 56.68 | 56.40 | 56.56 | 56.21 | 0.46% | 127,820 |
| Feb 17, 2026 | 56.56 | 56.69 | 56.04 | 56.30 | 55.95 | -0.32% | 80,458 |
| Feb 13, 2026 | 55.97 | 56.62 | 55.81 | 56.48 | 56.13 | 0.86% | 86,061 |
| Feb 12, 2026 | 56.96 | 57.13 | 55.92 | 56.00 | 55.65 | -1.96% | 197,442 |
| Feb 11, 2026 | 57.26 | 57.34 | 56.99 | 57.12 | 56.76 | 0.23% | 148,192 |