iShares Core Dividend ETF (DIVB)
CBOE: DIVB
· Real-Time Price · USD
52.05
-0.02 (-0.04%)
At close: Sep 29, 2025, 3:59 PM
DIVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.92 | 52.12 | 51.83 | 52.07 | 52.07 | 0.77% | 88,400 |
| Sep 25, 2025 | 51.74 | 51.86 | 51.54 | 51.67 | 51.67 | -0.48% | 99,900 |
| 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% | 84,900 |
| Sep 22, 2025 | 51.65 | 51.86 | 51.62 | 51.80 | 51.80 | 0.08% | 100,500 |
| Sep 19, 2025 | 52.02 | 52.02 | 51.68 | 51.76 | 51.76 | -0.37% | 109,608 |
| Sep 18, 2025 | 51.92 | 52.04 | 51.73 | 51.95 | 51.95 | 0.39% | 175,200 |
| Sep 17, 2025 | 51.59 | 52.12 | 51.44 | 51.75 | 51.75 | 0.62% | 121,800 |
| 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% | 78,100 |
| 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% | 90,400 |
| Sep 9, 2025 | 51.66 | 51.79 | 51.49 | 51.66 | 51.32 | 0.17% | 88,740 |
| Sep 8, 2025 | 51.80 | 51.80 | 51.27 | 51.57 | 51.24 | -0.29% | 123,400 |
| Sep 5, 2025 | 52.06 | 52.11 | 51.51 | 51.72 | 51.38 | -0.40% | 85,500 |
| 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% | 66,502 |