iShares Core Dividend ETF (DIVB)
BATS: DIVB · Real-Time Price · USD
66.94
-0.65 (-0.96%)
Sep 18, 2026, 10:36 AM EDT - Market open
DIVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 67.69 | 68.32 | 67.12 | 67.59 | - | - | 14,369 |
| 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 |
| Aug 5, 2026 | 67.26 | 67.26 | 66.30 | 66.73 | 66.32 | -0.43% | 270,104 |
| Aug 4, 2026 | 66.01 | 67.07 | 65.68 | 67.02 | 66.61 | 1.36% | 245,916 |
| Aug 3, 2026 | 66.45 | 66.62 | 65.96 | 66.12 | 65.71 | 0.41% | 278,754 |
| Jul 31, 2026 | 65.51 | 65.96 | 65.10 | 65.85 | 65.44 | 0.26% | 177,205 |
| Jul 30, 2026 | 66.21 | 66.21 | 64.92 | 65.68 | 65.28 | -1.51% | 190,212 |
| Jul 29, 2026 | 66.72 | 67.31 | 66.45 | 66.69 | 66.28 | 0.14% | 268,897 |
| Jul 28, 2026 | 65.79 | 66.89 | 65.79 | 66.60 | 66.19 | 2.24% | 307,499 |
| Jul 27, 2026 | 64.70 | 65.38 | 64.70 | 65.14 | 64.74 | 0.91% | 220,257 |
| Jul 24, 2026 | 63.45 | 64.60 | 63.45 | 64.55 | 64.15 | 1.96% | 143,784 |
| Jul 23, 2026 | 63.53 | 63.57 | 63.11 | 63.31 | 62.92 | -0.35% | 113,726 |
| Jul 22, 2026 | 63.74 | 63.98 | 63.43 | 63.53 | 63.14 | 0.02% | 141,330 |
| Jul 21, 2026 | 63.62 | 63.65 | 63.42 | 63.52 | 63.13 | -0.16% | 377,162 |
| Jul 20, 2026 | 63.83 | 63.83 | 63.44 | 63.62 | 63.23 | -0.39% | 114,748 |
| Jul 17, 2026 | 64.35 | 64.93 | 63.77 | 63.87 | 63.48 | -0.45% | 270,149 |
| Jul 16, 2026 | 63.16 | 64.16 | 63.16 | 64.16 | 63.77 | 2.12% | 116,324 |
| Jul 15, 2026 | 63.00 | 63.28 | 62.71 | 62.83 | 62.44 | 0.10% | 99,899 |
| Jul 14, 2026 | 63.01 | 63.24 | 62.73 | 62.77 | 62.38 | -2.17% | 151,310 |
| Jul 13, 2026 | 63.90 | 64.23 | 63.90 | 64.16 | 63.77 | 0.94% | 124,256 |
| Jul 10, 2026 | 63.74 | 63.91 | 63.40 | 63.56 | 63.17 | 0.17% | 102,322 |