iShares Core Dividend ETF (DIVB)

BATS: DIVB · Real-Time Price · USD

62.19

+0.73 (1.19%)

At close: Jun 26, 2026, 4:00 PM EDT

62.14

-0.05 (-0.08%)

After-hours: Jun 26, 2026, 8:00 PM EDT

DIVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.48	62.24	61.48	62.19	62.19	1.19%	9,459
Jun 25, 2026	61.70	62.33	61.42	61.46	61.46	-0.11%	14,387
Jun 24, 2026	61.40	61.66	61.37	61.53	61.53	-0.02%	8,229
Jun 23, 2026	61.27	61.58	61.22	61.54	61.54	1.02%	9,654
Jun 22, 2026	61.00	61.09	60.79	60.92	60.92	0.07%	7,134
Jun 18, 2026	61.38	61.38	60.83	60.88	60.88	-0.21%	13,060
Jun 17, 2026	61.86	61.90	60.88	61.01	61.01	-1.26%	16,352
Jun 16, 2026	61.93	62.37	61.77	61.79	61.79	-0.03%	165,091
Jun 15, 2026	62.40	62.40	61.77	61.81	61.81	-0.01%	90,780
Jun 12, 2026	61.62	62.41	61.60	62.15	61.82	1.11%	49,819
Jun 11, 2026	60.84	61.69	60.74	61.47	61.14	1.54%	129,077
Jun 10, 2026	60.99	61.43	60.54	60.54	60.22	-1.08%	77,801
Jun 9, 2026	61.37	61.64	60.22	61.20	60.87	-0.20%	156,752
Jun 8, 2026	61.57	61.77	61.30	61.32	60.99	0.09%	62,820
Jun 5, 2026	62.44	62.44	61.25	61.27	60.94	-2.07%	82,939
Jun 4, 2026	62.20	62.62	62.20	62.56	62.23	0.94%	49,788
Jun 3, 2026	62.19	62.25	61.81	61.98	61.65	-0.56%	60,900
Jun 2, 2026	61.84	62.40	61.84	62.33	62.00	1.00%	208,116
Jun 1, 2026	61.31	61.85	61.25	61.71	61.38	-0.08%	59,102
May 29, 2026	61.49	61.85	61.49	61.76	61.43	1.50%	466,588
May 28, 2026	60.98	61.13	60.61	60.85	60.52	0.21%	150,443
May 27, 2026	61.07	61.07	60.61	60.72	60.40	-0.36%	181,868
May 26, 2026	61.13	61.13	60.80	60.94	60.61	0.11%	88,151
May 22, 2026	60.02	60.96	60.02	60.87	60.54	2.15%	72,902
May 21, 2026	58.86	59.61	58.74	59.59	59.27	1.03%	68,649
May 20, 2026	58.64	59.09	58.52	58.98	58.66	0.51%	55,549
May 19, 2026	58.58	58.99	58.52	58.68	58.37	-0.41%	66,108
May 18, 2026	58.55	58.93	58.52	58.92	58.60	0.80%	51,042
May 15, 2026	58.52	58.67	58.34	58.45	58.14	-0.43%	50,079
May 14, 2026	58.83	59.00	58.63	58.70	58.39	0.76%	63,700
May 13, 2026	58.23	58.33	58.04	58.26	57.94	-0.01%	62,790
May 12, 2026	58.39	58.46	57.77	58.26	57.95	-0.33%	75,976
May 11, 2026	58.39	58.57	58.28	58.45	58.14	0.43%	107,899
May 8, 2026	58.10	58.32	57.91	58.20	57.89	0.81%	104,893
May 7, 2026	58.05	58.14	57.50	57.73	57.42	-0.55%	71,327
May 6, 2026	57.94	58.16	57.74	58.05	57.74	0.64%	69,846
May 5, 2026	57.20	57.80	57.04	57.68	57.37	1.02%	64,517
May 4, 2026	57.64	57.64	56.95	57.10	56.79	-0.87%	70,119
May 1, 2026	57.97	57.97	57.60	57.60	57.29	-0.45%	58,941
Apr 30, 2026	56.89	57.92	56.74	57.86	57.55	2.06%	121,772
Apr 29, 2026	56.54	56.69	56.39	56.69	56.39	0.71%	43,032
Apr 28, 2026	56.37	56.49	56.16	56.29	55.99	0.12%	62,056
Apr 27, 2026	56.46	56.73	56.18	56.22	55.92	-0.32%	86,440
Apr 24, 2026	56.71	56.71	56.29	56.40	56.10	-0.18%	55,678
Apr 23, 2026	56.20	56.63	56.10	56.50	56.20	0.57%	92,280
Apr 22, 2026	56.58	56.58	56.06	56.18	55.88	-0.16%	131,088
Apr 21, 2026	56.65	56.71	56.19	56.27	55.97	-0.18%	74,844
Apr 20, 2026	56.17	56.50	56.17	56.37	56.07	0.37%	67,788
Apr 17, 2026	55.74	56.30	55.64	56.16	55.86	1.06%	58,904
Apr 16, 2026	55.00	55.57	55.00	55.57	55.27	1.00%	87,837
Apr 15, 2026	55.21	55.21	54.84	55.02	54.73	-0.29%	76,379
Apr 14, 2026	55.13	55.23	54.86	55.18	54.88	-0.11%	79,719
Apr 13, 2026	54.66	55.24	54.49	55.24	54.94	0.95%	60,852
Apr 10, 2026	55.37	55.37	54.65	54.72	54.43	-0.96%	62,510
Apr 9, 2026	55.02	55.32	54.95	55.25	54.95	0.09%	242,026
Apr 8, 2026	55.07	55.20	54.85	55.20	54.90	1.77%	428,743
Apr 7, 2026	54.20	54.33	54.00	54.24	53.95	-0.13%	105,242
Apr 6, 2026	53.97	54.31	53.89	54.31	54.02	0.50%	62,563
Apr 2, 2026	53.46	54.13	53.46	54.04	53.75	0.37%	73,614
Apr 1, 2026	54.03	54.11	53.75	53.84	53.55	-0.20%	168,575
Mar 31, 2026	53.84	54.07	53.28	53.95	53.66	1.47%	156,054
Mar 30, 2026	53.60	53.67	52.97	53.17	52.89	-0.19%	49,466
Mar 27, 2026	53.87	53.87	53.15	53.27	52.99	-1.09%	98,808
Mar 26, 2026	53.75	54.32	53.75	53.86	53.57	-0.36%	65,892
Mar 25, 2026	54.11	54.28	53.78	54.05	53.76	0.56%	164,257
Mar 24, 2026	53.18	53.97	53.04	53.75	53.46	0.81%	49,681
Mar 23, 2026	53.47	53.84	53.20	53.32	53.03	0.81%	92,401
Mar 20, 2026	53.38	53.45	52.71	52.89	52.61	-0.69%	103,335
Mar 19, 2026	52.88	53.50	52.87	53.26	52.98	0.26%	110,554
Mar 18, 2026	53.85	53.85	53.12	53.12	52.84	-1.54%	94,655
Mar 17, 2026	54.10	54.30	53.92	53.95	53.66	0.31%	67,534
Mar 16, 2026	54.12	54.33	54.00	54.12	53.49	0.70%	90,862
Mar 13, 2026	53.90	54.19	53.68	53.75	53.12	0.21%	155,678
Mar 12, 2026	53.84	54.07	53.61	53.64	53.02	-1.19%	127,343
Mar 11, 2026	54.35	54.41	54.05	54.28	53.65	-0.29%	97,861
Mar 10, 2026	54.68	54.99	54.24	54.44	53.81	-0.44%	114,851
Mar 9, 2026	54.34	54.80	53.76	54.68	54.05	-0.36%	116,852
Mar 6, 2026	54.85	54.96	54.33	54.88	54.25	-0.88%	142,846
Mar 5, 2026	55.65	55.88	55.09	55.37	54.73	-1.10%	118,100
Mar 4, 2026	55.83	56.05	55.52	55.98	55.33	0.21%	120,041
Mar 3, 2026	55.71	56.06	55.05	55.86	55.21	-0.98%	73,672
Mar 2, 2026	56.21	56.57	56.07	56.41	55.76	-0.14%	132,930
Feb 27, 2026	56.28	56.51	55.88	56.49	55.84	0.33%	144,773
Feb 26, 2026	56.23	56.50	56.09	56.31	55.65	0.26%	80,347
Feb 25, 2026	56.13	56.22	55.82	56.16	55.51	0.22%	74,626
Feb 24, 2026	55.96	56.19	55.90	56.04	55.39	0.26%	121,357
Feb 23, 2026	56.36	56.73	55.86	55.89	55.24	-1.22%	82,056
Feb 20, 2026	56.28	56.58	56.05	56.58	55.93	0.43%	81,979
Feb 19, 2026	56.40	56.51	56.11	56.34	55.69	-0.39%	120,207
Feb 18, 2026	56.51	56.68	56.40	56.56	55.91	0.46%	127,820
Feb 17, 2026	56.56	56.69	56.04	56.30	55.65	-0.32%	80,458
Feb 13, 2026	55.97	56.62	55.81	56.48	55.83	0.86%	86,061
Feb 12, 2026	56.96	57.13	55.92	56.00	55.35	-1.96%	197,442
Feb 11, 2026	57.26	57.34	56.99	57.12	56.46	0.23%	148,192
Feb 10, 2026	56.83	57.16	56.83	56.99	56.33	0.28%	235,085
Feb 9, 2026	56.71	56.97	56.51	56.83	56.17	-0.02%	159,427
Feb 6, 2026	56.25	56.91	56.25	56.84	56.18	1.77%	147,927
Feb 5, 2026	55.89	56.03	55.67	55.85	55.20	-0.76%	135,763
Feb 4, 2026	55.85	56.46	55.85	56.28	55.63	1.02%	101,075
Feb 3, 2026	55.45	55.91	55.32	55.71	55.07	0.13%	116,969