iShares Core Dividend ETF (DIVB)
CBOE: DIVB
· Real-Time Price · USD
51.57
-0.15 (-0.29%)
At close: Sep 08, 2025, 2:59 PM
DIVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 52.06 | 52.11 | 51.51 | 51.72 | 51.72 | -0.40% | 85,500 |
| Sep 4, 2025 | 51.60 | 51.93 | 51.41 | 51.93 | 51.93 | 0.70% | 58,046 |
| Sep 3, 2025 | 51.79 | 51.79 | 51.29 | 51.57 | 51.57 | -0.41% | 79,637 |
| Sep 2, 2025 | 51.70 | 51.79 | 51.47 | 51.78 | 51.78 | -0.69% | 113,816 |
| Aug 29, 2025 | 52.09 | 52.20 | 51.96 | 52.14 | 52.14 | 0.06% | 66,510 |
| Aug 28, 2025 | 52.24 | 52.24 | 51.88 | 52.11 | 52.11 | 0.00% | 125,500 |
| Aug 27, 2025 | 51.92 | 52.15 | 51.85 | 52.11 | 52.11 | 0.39% | 127,840 |
| Aug 26, 2025 | 51.89 | 51.93 | 51.72 | 51.91 | 51.91 | 0.19% | 74,545 |
| Aug 25, 2025 | 52.09 | 52.09 | 51.79 | 51.81 | 51.81 | -0.63% | 102,415 |
| Aug 22, 2025 | 51.55 | 52.24 | 51.55 | 52.14 | 52.14 | 1.70% | 162,041 |
| Aug 21, 2025 | 51.28 | 51.35 | 51.10 | 51.27 | 51.27 | -0.19% | 65,500 |
| Aug 20, 2025 | 51.39 | 51.45 | 51.19 | 51.37 | 51.37 | 0.21% | 125,900 |
| Aug 19, 2025 | 51.08 | 51.46 | 51.08 | 51.26 | 51.26 | 0.45% | 64,500 |
| Aug 18, 2025 | 51.04 | 51.13 | 50.92 | 51.03 | 51.03 | 0.10% | 110,620 |
| Aug 15, 2025 | 51.22 | 51.25 | 50.94 | 50.98 | 50.98 | -0.33% | 84,000 |
| Aug 14, 2025 | 51.03 | 51.18 | 50.85 | 51.15 | 51.15 | -0.23% | 68,343 |
| Aug 13, 2025 | 51.03 | 51.28 | 50.90 | 51.27 | 51.27 | 0.98% | 90,647 |
| Aug 12, 2025 | 50.42 | 50.78 | 50.32 | 50.77 | 50.77 | 1.32% | 71,300 |
| Aug 11, 2025 | 50.40 | 50.53 | 50.02 | 50.11 | 50.11 | -0.36% | 78,327 |
| Aug 8, 2025 | 50.18 | 50.34 | 50.08 | 50.29 | 50.29 | 0.72% | 179,500 |