iShares Core Dividend ETF (DIVB)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

42.15

+0.03

(+0.07%)

At close: 04:00PM EDT

42.92

+0.77

(+1.83%)

After hours:

05:47PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	42.21	42.40	42.03	42.15	42.15	28,100
17 Apr 2024	42.51	42.51	42.03	42.12	42.12	35,400
16 Apr 2024	42.60	42.61	42.16	42.25	42.25	35,500
15 Apr 2024	43.06	43.19	42.33	42.48	42.48	27,900
12 Apr 2024	43.25	43.25	42.57	42.65	42.65	124,100
11 Apr 2024	43.52	43.52	43.08	43.36	43.36	31,200
10 Apr 2024	43.55	43.60	43.16	43.39	43.39	55,900
09 Apr 2024	43.94	44.14	43.66	44.02	44.02	40,600
08 Apr 2024	43.92	43.97	43.81	43.86	43.86	37,100
05 Apr 2024	43.53	43.94	43.48	43.82	43.82	72,600
04 Apr 2024	44.36	44.41	43.54	43.59	43.59	58,600
03 Apr 2024	44.05	44.14	43.91	44.05	44.05	64,500
02 Apr 2024	44.15	44.15	43.89	44.07	44.07	43,800
01 Apr 2024	44.59	44.59	44.21	44.28	44.28	38,100
28 Mar 2024	44.24	44.53	44.24	44.50	44.50	111,600
27 Mar 2024	43.81	44.25	43.81	44.25	44.25	116,000
26 Mar 2024	43.75	43.85	43.58	43.59	43.59	229,000
25 Mar 2024	43.82	43.88	43.69	43.71	43.71	37,500
22 Mar 2024	44.12	44.12	43.76	43.76	43.76	41,800
21 Mar 2024	43.89	44.12	43.73	43.98	43.98	95,600
21 Mar 2024	0.248 Dividend
20 Mar 2024	43.40	43.81	43.27	43.80	43.55	28,700
19 Mar 2024	43.26	43.38	43.13	43.38	43.13	109,500
18 Mar 2024	43.74	43.74	43.13	43.23	42.99	43,400
15 Mar 2024	43.16	43.32	43.12	43.16	42.92	31,900
14 Mar 2024	43.50	43.52	43.02	43.26	43.02	46,900
13 Mar 2024	43.67	43.72	43.50	43.53	43.28	49,700
12 Mar 2024	43.66	43.66	43.33	43.56	43.31	48,000
11 Mar 2024	43.27	43.45	43.09	43.44	43.19	37,700
08 Mar 2024	43.65	43.65	43.26	43.26	43.02	135,900
07 Mar 2024	43.50	43.59	43.42	43.49	43.24	48,500
06 Mar 2024	43.27	43.44	43.10	43.19	42.95	61,600
05 Mar 2024	42.97	43.16	42.78	42.90	42.66	38,800
04 Mar 2024	42.98	43.22	42.90	43.08	42.84	49,100
01 Mar 2024	42.63	42.95	42.59	42.93	42.69	26,600
29 Feb 2024	42.52	42.52	42.29	42.48	42.24	21,700
28 Feb 2024	42.19	42.36	42.19	42.21	41.97	29,300
27 Feb 2024	42.25	42.27	42.15	42.27	42.03	56,900
26 Feb 2024	42.35	42.42	42.16	42.20	41.96	50,300
23 Feb 2024	42.23	42.42	42.20	42.36	42.12	38,900
22 Feb 2024	41.92	42.27	41.92	42.19	41.95	40,600
21 Feb 2024	41.50	41.84	41.50	41.82	41.58	20,100
20 Feb 2024	41.67	41.74	41.53	41.64	41.40	31,300
16 Feb 2024	41.73	41.92	41.66	41.68	41.44	15,300
15 Feb 2024	41.52	41.92	41.52	41.86	41.62	43,600
14 Feb 2024	41.44	41.44	41.14	41.38	41.15	23,200
13 Feb 2024	41.46	41.46	40.82	41.12	40.89	45,800
12 Feb 2024	41.60	41.89	41.55	41.77	41.53	38,600
09 Feb 2024	41.51	41.51	41.26	41.48	41.25	49,200
08 Feb 2024	41.39	41.43	41.28	41.43	41.20	40,100
07 Feb 2024	41.39	41.39	41.17	41.35	41.12	56,100
06 Feb 2024	41.26	41.26	41.11	41.20	40.97	23,500
05 Feb 2024	41.12	41.20	40.89	41.05	40.82	111,400
02 Feb 2024	41.18	41.47	41.02	41.30	41.07	160,200
01 Feb 2024	41.26	41.38	40.92	41.38	41.15	45,000
31 Jan 2024	41.66	41.66	41.18	41.19	40.96	120,300
30 Jan 2024	41.65	41.72	41.52	41.68	41.44	122,900
29 Jan 2024	41.60	41.62	41.35	41.60	41.36	111,100
26 Jan 2024	41.58	41.63	41.38	41.48	41.25	56,100
25 Jan 2024	41.52	41.66	41.46	41.65	41.41	43,200
24 Jan 2024	41.50	41.50	41.18	41.19	40.96	69,400
23 Jan 2024	41.32	41.35	41.18	41.32	41.09	50,100
22 Jan 2024	41.05	41.26	41.05	41.20	40.97	50,900
19 Jan 2024	40.61	41.06	40.48	41.01	40.78	39,400
18 Jan 2024	40.30	40.46	40.13	40.43	40.20	38,600
17 Jan 2024	40.35	40.39	40.05	40.24	40.01	27,700
16 Jan 2024	40.59	40.64	40.38	40.53	40.30	46,100
12 Jan 2024	40.89	41.03	40.67	40.79	40.56	33,800
11 Jan 2024	40.88	40.88	40.47	40.75	40.52	41,200
10 Jan 2024	40.91	40.91	40.71	40.84	40.61	59,600
09 Jan 2024	40.85	40.95	40.79	40.89	40.66	33,300
08 Jan 2024	40.82	41.15	40.69	41.14	40.91	50,500
05 Jan 2024	40.80	41.02	40.71	40.83	40.60	41,400
04 Jan 2024	40.84	40.97	40.71	40.72	40.49	23,000
03 Jan 2024	41.08	41.08	40.77	40.83	40.60	25,200
02 Jan 2024	40.87	41.33	40.85	41.18	40.95	126,400
29 Dec 2023	41.13	41.17	40.92	41.05	40.82	22,500
28 Dec 2023	41.18	41.25	41.15	41.16	40.93	35,600
27 Dec 2023	41.07	41.21	41.04	41.17	40.94	20,500
26 Dec 2023	41.00	41.23	40.93	41.15	40.92	26,200
22 Dec 2023	40.73	41.06	40.72	40.87	40.64	47,100
21 Dec 2023	40.53	40.70	40.43	40.70	40.47	19,100
20 Dec 2023	40.90	41.00	40.34	40.35	40.12	40,100
20 Dec 2023	0.348 Dividend
19 Dec 2023	41.18	41.34	41.10	41.34	40.76	28,800
18 Dec 2023	41.08	41.18	40.99	41.05	40.47	44,800
15 Dec 2023	41.05	41.13	40.87	40.98	40.40	26,200
14 Dec 2023	40.79	41.28	40.79	41.10	40.52	53,300
13 Dec 2023	39.74	40.45	39.65	40.45	39.88	42,900
12 Dec 2023	39.66	39.77	39.58	39.73	39.17	70,700
11 Dec 2023	39.33	39.72	39.33	39.71	39.15	50,000
08 Dec 2023	38.98	39.26	38.98	39.20	38.65	14,900
07 Dec 2023	38.95	39.08	38.82	39.03	38.48	38,900
06 Dec 2023	38.96	39.11	38.76	38.79	38.25	29,700
05 Dec 2023	38.99	38.99	38.86	38.89	38.34	115,200
04 Dec 2023	38.95	39.25	38.95	39.15	38.60	19,500
01 Dec 2023	38.61	39.13	38.61	39.13	38.58	38,400
30 Nov 2023	38.56	38.69	38.41	38.69	38.15	10,300
29 Nov 2023	38.40	38.65	38.37	38.40	37.86	27,600
28 Nov 2023	38.21	38.35	38.13	38.24	37.70	20,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6411-0.0015(-0.23%)

OIL81.89-0.84(-1.02%)

GOLD2,388.70-9.30(-0.39%)

Bitcoin AUD101,089.15+3,256.38(+3.33%)

iShares Core Dividend ETF (DIVB)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6411
-0.0015(-0.23%)

OIL
81.89
-0.84(-1.02%)

GOLD
2,388.70
-9.30(-0.39%)

Bitcoin AUD
101,089.15
+3,256.38(+3.33%)