iShares Core Dividend ETF (DIVB)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

42.98

+0.31

(+0.73%)

At close: 03:59PM EDT

43.61

+0.63

(+1.47%)

After hours:

04:40PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	43.10	43.10	42.73	42.98	42.98	24,825
May 02, 2024	42.84	42.84	42.41	42.67	42.67	47,200
May 01, 2024	42.54	42.84	42.41	42.41	42.41	31,300
Apr 30, 2024	42.93	42.99	42.59	42.59	42.59	25,700
Apr 29, 2024	43.02	43.15	43.00	43.11	43.11	28,200
Apr 26, 2024	42.91	43.02	42.79	42.87	42.87	20,500
Apr 25, 2024	42.84	43.01	42.63	42.88	42.88	38,000
Apr 24, 2024	42.96	43.17	42.95	43.15	43.15	36,300
Apr 23, 2024	42.76	43.13	42.76	43.03	43.03	46,700
Apr 22, 2024	42.64	42.97	42.38	42.77	42.77	73,500
Apr 19, 2024	42.22	42.45	42.20	42.40	42.40	35,100
Apr 18, 2024	42.21	42.40	42.03	42.15	42.15	28,100
Apr 17, 2024	42.51	42.51	42.03	42.12	42.12	35,400
Apr 16, 2024	42.60	42.61	42.16	42.25	42.25	35,500
Apr 15, 2024	43.06	43.19	42.33	42.48	42.48	27,900
Apr 12, 2024	43.25	43.25	42.57	42.65	42.65	124,100
Apr 11, 2024	43.52	43.52	43.08	43.36	43.36	31,200
Apr 10, 2024	43.55	43.60	43.16	43.39	43.39	55,900
Apr 09, 2024	43.94	44.14	43.66	44.02	44.02	40,600
Apr 08, 2024	43.92	43.97	43.81	43.86	43.86	37,100
Apr 05, 2024	43.53	43.94	43.48	43.82	43.82	72,600
Apr 04, 2024	44.36	44.41	43.54	43.59	43.59	58,600
Apr 03, 2024	44.05	44.14	43.91	44.05	44.05	64,500
Apr 02, 2024	44.15	44.15	43.89	44.07	44.07	43,800
Apr 01, 2024	44.59	44.59	44.21	44.28	44.28	38,100
Mar 28, 2024	44.24	44.53	44.24	44.50	44.50	111,600
Mar 27, 2024	43.81	44.25	43.81	44.25	44.25	116,000
Mar 26, 2024	43.75	43.85	43.58	43.59	43.59	229,000
Mar 25, 2024	43.82	43.88	43.69	43.71	43.71	37,500
Mar 22, 2024	44.12	44.12	43.76	43.76	43.76	41,800
Mar 21, 2024	43.89	44.12	43.73	43.98	43.98	95,600
Mar 21, 2024	0.248 Dividend
Mar 20, 2024	43.40	43.81	43.27	43.80	43.55	28,700
Mar 19, 2024	43.26	43.38	43.13	43.38	43.13	109,500
Mar 18, 2024	43.74	43.74	43.13	43.23	42.99	43,400
Mar 15, 2024	43.16	43.32	43.12	43.16	42.92	31,900
Mar 14, 2024	43.50	43.52	43.02	43.26	43.02	46,900
Mar 13, 2024	43.67	43.72	43.50	43.53	43.28	49,700
Mar 12, 2024	43.66	43.66	43.33	43.56	43.31	48,000
Mar 11, 2024	43.27	43.45	43.09	43.44	43.19	37,700
Mar 08, 2024	43.65	43.65	43.26	43.26	43.02	135,900
Mar 07, 2024	43.50	43.59	43.42	43.49	43.24	48,500
Mar 06, 2024	43.27	43.44	43.10	43.19	42.95	61,600
Mar 05, 2024	42.97	43.16	42.78	42.90	42.66	38,800
Mar 04, 2024	42.98	43.22	42.90	43.08	42.84	49,100
Mar 01, 2024	42.63	42.95	42.59	42.93	42.69	26,600
Feb 29, 2024	42.52	42.52	42.29	42.48	42.24	21,700
Feb 28, 2024	42.19	42.36	42.19	42.21	41.97	29,300
Feb 27, 2024	42.25	42.27	42.15	42.27	42.03	56,900
Feb 26, 2024	42.35	42.42	42.16	42.20	41.96	50,300
Feb 23, 2024	42.23	42.42	42.20	42.36	42.12	38,900
Feb 22, 2024	41.92	42.27	41.92	42.19	41.95	40,600
Feb 21, 2024	41.50	41.84	41.50	41.82	41.58	20,100
Feb 20, 2024	41.67	41.74	41.53	41.64	41.40	31,300
Feb 16, 2024	41.73	41.92	41.66	41.68	41.44	15,300
Feb 15, 2024	41.52	41.92	41.52	41.86	41.62	43,600
Feb 14, 2024	41.44	41.44	41.14	41.38	41.15	23,200
Feb 13, 2024	41.46	41.46	40.82	41.12	40.89	45,800
Feb 12, 2024	41.60	41.89	41.55	41.77	41.53	38,600
Feb 09, 2024	41.51	41.51	41.26	41.48	41.25	49,200
Feb 08, 2024	41.39	41.43	41.28	41.43	41.20	40,100
Feb 07, 2024	41.39	41.39	41.17	41.35	41.12	56,100
Feb 06, 2024	41.26	41.26	41.11	41.20	40.97	23,500
Feb 05, 2024	41.12	41.20	40.89	41.05	40.82	111,400
Feb 02, 2024	41.18	41.47	41.02	41.30	41.07	160,200
Feb 01, 2024	41.26	41.38	40.92	41.38	41.15	45,000
Jan 31, 2024	41.66	41.66	41.18	41.19	40.96	120,300
Jan 30, 2024	41.65	41.72	41.52	41.68	41.44	122,900
Jan 29, 2024	41.60	41.62	41.35	41.60	41.36	111,100
Jan 26, 2024	41.58	41.63	41.38	41.48	41.25	56,100
Jan 25, 2024	41.52	41.66	41.46	41.65	41.41	43,200
Jan 24, 2024	41.50	41.50	41.18	41.19	40.96	69,400
Jan 23, 2024	41.32	41.35	41.18	41.32	41.09	50,100
Jan 22, 2024	41.05	41.26	41.05	41.20	40.97	50,900
Jan 19, 2024	40.61	41.06	40.48	41.01	40.78	39,400
Jan 18, 2024	40.30	40.46	40.13	40.43	40.20	38,600
Jan 17, 2024	40.35	40.39	40.05	40.24	40.01	27,700
Jan 16, 2024	40.59	40.64	40.38	40.53	40.30	46,100
Jan 12, 2024	40.89	41.03	40.67	40.79	40.56	33,800
Jan 11, 2024	40.88	40.88	40.47	40.75	40.52	41,200
Jan 10, 2024	40.91	40.91	40.71	40.84	40.61	59,600
Jan 09, 2024	40.85	40.95	40.79	40.89	40.66	33,300
Jan 08, 2024	40.82	41.15	40.69	41.14	40.91	50,500
Jan 05, 2024	40.80	41.02	40.71	40.83	40.60	41,400
Jan 04, 2024	40.84	40.97	40.71	40.72	40.49	23,000
Jan 03, 2024	41.08	41.08	40.77	40.83	40.60	25,200
Jan 02, 2024	40.87	41.33	40.85	41.18	40.95	126,400
Dec 29, 2023	41.13	41.17	40.92	41.05	40.82	22,500
Dec 28, 2023	41.18	41.25	41.15	41.16	40.93	35,600
Dec 27, 2023	41.07	41.21	41.04	41.17	40.94	20,500
Dec 26, 2023	41.00	41.23	40.93	41.15	40.92	26,200
Dec 22, 2023	40.73	41.06	40.72	40.87	40.64	47,100
Dec 21, 2023	40.53	40.70	40.43	40.70	40.47	19,100
Dec 20, 2023	40.90	41.00	40.34	40.35	40.12	40,100
Dec 20, 2023	0.348 Dividend
Dec 19, 2023	41.18	41.34	41.10	41.34	40.76	28,800
Dec 18, 2023	41.08	41.18	40.99	41.05	40.47	44,800
Dec 15, 2023	41.05	41.13	40.87	40.98	40.40	26,200
Dec 14, 2023	40.79	41.28	40.79	41.10	40.52	53,300
Dec 13, 2023	39.74	40.45	39.65	40.45	39.88	42,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,076.20+733.54(+0.85%)

iShares Core Dividend ETF (DIVB)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,076.20
+733.54(+0.85%)