Australia Markets open in 27 mins

iShares U.S. Dividend and Buyback ETF (DIVB)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
32.25+0.44 (+1.39%)
At close: 3:20PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202032.3332.3732.2432.2532.25565
30 Nov 202032.1232.1231.8131.8131.814,600
27 Nov 202032.1532.1532.1532.1532.15-
25 Nov 202032.1332.1832.1332.1832.182,400
24 Nov 202031.8232.3231.8232.3232.328,200
23 Nov 202031.4331.5231.3531.5231.52500
20 Nov 202031.2231.2331.1231.1231.122,900
19 Nov 202031.0831.3231.0831.3231.322,900
18 Nov 202031.7131.7331.2431.2431.242,000
17 Nov 202031.3631.5531.3631.5431.541,600
16 Nov 202031.5031.6331.5031.5831.58900
13 Nov 202031.0831.0831.0831.0831.08100
12 Nov 202030.4230.4830.3530.4830.482,300
11 Nov 202030.8831.0030.8830.9630.962,800
10 Nov 202030.8530.8930.8530.8930.89400
09 Nov 202030.8931.1930.7730.7730.773,100
06 Nov 202029.8229.8229.5629.5729.572,400
05 Nov 202029.8329.8429.6929.6929.6913,000
04 Nov 202029.0029.3129.0029.0529.054,600
03 Nov 202028.8628.9228.8628.8828.881,300
02 Nov 202028.2828.3028.2628.2628.261,100
30 Oct 202027.7127.7527.5327.7527.752,200
29 Oct 202027.5528.1027.5528.0028.005,700
28 Oct 202028.1228.1227.6227.6227.62900
27 Oct 202028.8028.8228.5528.5528.552,900
26 Oct 202029.1129.1128.7628.8628.868,500
23 Oct 202029.5829.5829.4529.5329.534,000
22 Oct 202029.2529.5829.2529.5029.507,500
21 Oct 202029.2829.2829.2129.2129.21400
20 Oct 202029.3929.4529.3129.3329.332,900
19 Oct 202029.7129.7129.1529.1529.151,700
16 Oct 202029.7329.7329.6429.6429.64800
15 Oct 202029.1929.5929.1929.5929.59400
14 Oct 202029.7629.7829.5729.5729.573,300
13 Oct 202029.7529.7729.7529.7729.77700
12 Oct 202030.0430.0930.0430.0630.06600
09 Oct 202029.8429.8429.7129.7129.71700
08 Oct 202029.5329.5829.5329.5829.581,000
07 Oct 202029.1929.2829.1429.2829.284,700
06 Oct 202029.1829.2528.7728.7728.77700
05 Oct 202028.9029.0828.9029.0829.082,000
02 Oct 202028.3828.6328.3828.5928.592,300
01 Oct 202028.5328.6328.5328.6228.623,500
30 Sep 202028.6728.6728.6628.6628.66600
29 Sep 202028.3128.3728.3128.3728.37300
28 Sep 202028.3828.7228.3828.6228.621,500
25 Sep 202027.8428.0827.8428.0828.08400
24 Sep 202027.6528.0027.6227.7527.751,600
23 Sep 202028.2528.2527.6727.6727.67500
23 Sep 20200.169 Dividend
22 Sep 202028.3128.4728.2628.4728.313,500
21 Sep 202028.2728.3628.2728.3628.19500
18 Sep 202029.0929.1028.8028.9728.802,300
17 Sep 202029.1429.2429.1029.2429.065,100
16 Sep 202029.3929.7929.3929.4629.292,900
15 Sep 202029.5529.5529.3729.3729.202,100
14 Sep 202029.1429.5029.1429.4129.242,000
11 Sep 202029.0029.0028.8428.9828.801,300
10 Sep 202029.4329.4328.8228.8228.651,800
09 Sep 202029.2329.4729.2229.3229.1515,000
08 Sep 202029.1229.1728.8628.8628.699,100
04 Sep 202029.5029.6429.4529.6429.461,700
03 Sep 202030.5130.5529.4829.6329.463,300
02 Sep 202030.1230.5130.1230.5130.333,000
01 Sep 202029.8830.0229.8730.0229.841,500
31 Aug 202029.9629.9629.9129.9429.763,900
28 Aug 202029.8830.0829.8630.0829.907,400
27 Aug 202029.8729.9529.8329.8629.681,200
26 Aug 202029.6129.7329.5929.6929.511,000
25 Aug 202029.6129.6429.5229.6429.47800
24 Aug 202029.3329.5929.3329.5929.423,200
21 Aug 202029.0729.1729.0729.1729.002,000
20 Aug 202029.0529.0729.0029.0728.90600
19 Aug 202029.3329.3429.1229.1228.953,000
18 Aug 202029.2129.2229.1529.1929.02400
17 Aug 202029.5029.5029.2829.2829.114,500
14 Aug 202029.4029.4229.3229.3629.191,200
13 Aug 202029.4129.4129.3129.3129.13300
12 Aug 202029.4929.5329.4429.5329.357,700
11 Aug 202029.5529.6029.1929.2129.042,100
10 Aug 202029.1329.2429.0929.2429.063,400
07 Aug 202028.7428.9728.7228.9728.807,200
06 Aug 202028.6528.7928.6328.7728.603,700
05 Aug 202028.6828.7028.6728.7028.53900
04 Aug 202028.4728.4728.4328.4728.301,300
03 Aug 202028.4628.4628.4128.4128.244,200
31 Jul 202028.2928.2928.1528.1828.01700
30 Jul 202027.9628.1327.9028.1327.969,300
29 Jul 202028.3028.3028.3028.3028.13100
28 Jul 202027.9827.9827.9827.9827.81200
27 Jul 202027.9328.1227.9328.1027.934,500
24 Jul 202028.0728.0928.0028.0227.854,600
23 Jul 202028.4028.4028.2028.2528.081,000
22 Jul 202028.3628.4828.3628.4828.312,400
21 Jul 202028.3728.4628.3228.3228.158,800
20 Jul 202028.0128.1027.9928.0927.922,800
17 Jul 202028.1428.1528.1128.1127.94800
16 Jul 202028.1128.1128.1128.1127.94100
15 Jul 202028.0628.1828.0628.1728.006,800
14 Jul 202027.1727.7627.1727.7627.607,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...