Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Delayed Quote USD

iShares Core Dividend ETF (DIVB)

48.45
-0.07
(-0.14%)
At close: April 1 at 4:00:00 PM EDT
48.05
-0.40
(-0.83%)
Pre-Market: 8:00:09 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202548.5448.5747.9948.4548.4575,900
Mar 31, 202547.7448.6647.7448.5248.5268,500
Mar 28, 202548.5548.6047.8447.9647.96131,800
Mar 27, 202548.7248.8248.4448.5648.56149,900
Mar 26, 202548.6549.0148.6048.7348.73214,800
Mar 25, 202548.7048.8448.4448.5748.57289,300
Mar 24, 202548.3948.7448.3948.7048.70160,700
Mar 21, 202548.0848.1347.7448.1148.11178,600
Mar 20, 202548.3448.5648.1148.3148.3196,300
Mar 19, 202548.4048.8148.3348.6548.6582,700
Mar 18, 2025 0.31 Dividend
Mar 18, 202548.4148.4348.0748.3148.31136,600
Mar 17, 202548.2248.9048.1648.7648.45121,600
Mar 14, 202547.7148.1947.5648.1547.84107,200
Mar 13, 202547.8447.9947.3047.4447.1464,800
Mar 12, 202548.1748.1747.4847.7347.43125,000
Mar 11, 202548.9448.9447.8948.0647.75222,800
Mar 10, 202549.3549.7548.7149.0248.71170,400
Mar 7, 202549.0249.6648.9549.6249.3087,000
Mar 6, 202549.0249.1948.7349.0548.7491,900
Mar 5, 202549.1649.5348.7849.3849.0784,700
Mar 4, 202549.8149.8149.0949.1148.80144,600
Mar 3, 202550.5350.7949.7550.0549.7384,200
Feb 28, 202550.0250.4449.6750.4450.1259,200
Feb 27, 202550.2050.4149.9249.9449.62377,600
Feb 26, 202550.4150.4149.9150.0449.7278,700
Feb 25, 202550.3150.5050.1550.3149.9981,800
Feb 24, 202550.3250.4850.1950.2449.9283,100
Feb 21, 202550.6850.6850.1250.1549.8368,100
Feb 20, 202550.6450.6450.3250.6050.2880,700
Feb 19, 202550.4050.6650.2950.6650.3473,900
Feb 18, 202550.1450.3850.0050.3650.04117,500
Feb 14, 202550.0950.2449.9850.0149.6964,700
Feb 13, 202549.7850.0349.6850.0149.6959,300
Feb 12, 202549.5349.6849.4249.6549.3338,200
Feb 11, 202549.5749.8449.4449.8449.5281,100
Feb 10, 202549.8449.8449.4449.6549.3393,400
Feb 7, 202549.9049.9549.4849.5249.21321,700
Feb 6, 202550.0750.0749.5349.7749.4595,000
Feb 5, 202549.6849.8949.4449.8749.5554,900
Feb 4, 202549.4049.5749.2149.5349.2282,700
Feb 3, 202549.1349.5248.7249.4049.0965,800
Jan 31, 202549.8149.9749.4849.5549.2355,000
Jan 30, 202549.6549.9949.6049.8549.5383,100
Jan 29, 202549.5749.7149.2949.3549.0458,100
Jan 28, 202549.5849.6649.2849.3549.0446,100
Jan 27, 202549.1849.7449.1849.7349.4181,100
Jan 24, 202549.4249.4849.2649.3549.0490,500
Jan 23, 202549.0649.4949.0649.4949.1886,600
Jan 22, 202549.3649.3649.0549.0648.75153,600
Jan 21, 202549.0249.3549.0249.3149.00190,300
Jan 17, 202548.7548.9248.7248.8548.5493,600
Jan 16, 202548.1248.5348.0748.5148.2061,600
Jan 15, 202548.3748.4048.1248.2547.9481,200
Jan 14, 202547.5447.6947.2747.6947.3949,700
Jan 13, 202546.6647.3246.6647.2846.9862,700
Jan 10, 202547.3847.3846.7946.8646.5678,400
Jan 8, 202547.5147.5247.1147.5247.2249,500
Jan 7, 202547.7047.8847.3447.5047.20136,200
Jan 6, 202547.8647.9547.4147.4747.17124,100
Jan 3, 202547.5947.6447.2247.6247.32146,800
Jan 2, 202547.7647.7647.0647.2946.9998,100
Dec 31, 202447.3647.5147.1547.4047.10146,500
Dec 30, 202447.3647.3746.9047.2146.91152,900
Dec 27, 202447.6648.0047.4847.7047.4065,500
Dec 26, 202447.6747.9947.6747.9547.65272,800
Dec 24, 202447.5847.8747.3947.8747.5768,200
Dec 23, 202447.3547.5147.0547.4947.1999,000
Dec 20, 202446.9047.7146.7447.4247.1289,900
Dec 19, 202447.3047.5246.8846.9046.60203,500
Dec 18, 202448.3148.3146.8946.8946.59129,900
Dec 17, 2024 0.35 Dividend
Dec 17, 202448.2148.3248.0348.1747.8686,800
Dec 16, 202449.0349.1048.7248.7648.1073,400
Dec 13, 202449.2749.2748.9749.1048.4476,300
Dec 12, 202449.3749.4749.2549.2648.5969,500
Dec 11, 202449.8449.8449.3749.4048.73100,600
Dec 10, 202449.8949.8949.3949.5848.91165,600
Dec 9, 202450.2850.2949.8149.8549.1875,300
Dec 6, 202450.3750.3950.1050.1549.4758,000
Dec 5, 202450.3550.4250.2250.2349.5587,300
Dec 4, 202450.5250.5250.0850.2449.5662,900
Dec 3, 202450.8650.8650.4050.4349.7558,200
Dec 2, 202450.9750.9750.5350.7250.03109,500
Nov 29, 202450.9551.0950.9350.9550.2647,200
Nov 27, 202451.0351.1450.7950.8550.1686,000
Nov 26, 202450.9750.9750.6750.9650.2774,000
Nov 25, 202450.9351.1050.8150.9250.2366,400
Nov 22, 202450.2150.5750.1150.5449.8658,800
Nov 21, 202449.6650.1849.5050.1049.4269,700
Nov 20, 202449.4349.4749.1349.4648.7974,200
Nov 19, 202449.4149.4549.0649.3548.6848,700
Nov 18, 202449.4849.7349.4349.6648.99168,600
Nov 15, 202449.4749.6149.2649.3748.7069,600
Nov 14, 202450.0750.0749.5649.6148.9480,800
Nov 13, 202449.9650.0049.7649.9249.2551,400
Nov 12, 202450.3350.3349.6949.8149.14124,600
Nov 11, 202450.2950.4250.1550.1749.50110,500
Nov 8, 202449.8950.0649.7249.9449.2784,200
Nov 7, 202450.0750.0749.6949.7949.12105,400
Nov 6, 202449.7150.0249.5749.9649.2986,100
Nov 5, 202448.1948.4748.0448.4747.8253,900
Nov 4, 202448.1948.3247.9548.1147.4640,600
Nov 1, 202448.4548.5648.1448.1747.5277,100
Oct 31, 202448.4248.5148.1848.1947.5486,000
Oct 30, 202448.4948.7548.4248.4247.7763,900
Oct 29, 202448.6348.8548.5548.5847.9259,400
Oct 28, 202448.7348.8848.6748.8348.1752,500
Oct 25, 202449.1849.1848.5448.5847.9269,000
Oct 24, 202449.1349.1348.7348.9548.29120,800
Oct 23, 202449.1049.2048.8149.0848.4298,100
Oct 22, 202449.1549.1948.8749.1248.4684,900
Oct 21, 202449.7749.7749.1949.2548.58131,400
Oct 18, 202449.7049.7749.5349.7449.0746,800
Oct 17, 202449.8549.8549.6549.7449.0781,200
Oct 16, 202449.4349.7449.4349.7449.0777,000
Oct 15, 202449.4849.7049.2449.2948.6291,500
Oct 14, 202449.2549.4849.0449.4548.7856,000
Oct 11, 202448.7349.1948.7349.1648.5053,100
Oct 10, 202448.7748.7748.5248.6147.9551,600
Oct 9, 202448.4148.8148.2548.8148.1547,200
Oct 8, 202448.3748.4148.1548.3747.7249,200
Oct 7, 202448.5448.5448.1948.3347.6860,700
Oct 4, 202448.3548.5648.2548.5647.90139,500
Oct 3, 202448.2848.2848.0048.1847.5346,500
Oct 2, 202448.2748.4248.0548.3047.6543,600
Oct 1, 202448.4748.4748.0748.2947.6479,200
Sep 30, 202448.3048.4848.0348.4547.80136,300
Sep 27, 202448.1848.5248.1848.2247.57194,100
Sep 26, 202448.0148.1447.9448.1147.4662,300
Sep 25, 2024 0.36 Dividend
Sep 25, 202448.2148.2147.6647.7247.08127,200
Sep 24, 202448.4548.6148.3248.4447.43273,600
Sep 23, 202448.2648.3748.2048.3747.3636,700
Sep 20, 202448.0648.1647.9148.1647.1539,900
Sep 19, 202448.4948.4948.0248.2347.2275,500
Sep 18, 202447.9048.1647.7547.7946.7953,100
Sep 17, 202447.9548.0847.7247.8346.84146,600
Sep 16, 202447.5847.9147.5847.9046.9038,400
Sep 13, 202447.2347.4947.2347.4446.4560,700
Sep 12, 202446.9647.0746.6547.0546.0757,400
Sep 11, 202446.8146.9446.0546.9445.9676,200
Sep 10, 202447.2547.2546.6246.9846.0072,600
Sep 9, 202446.8147.2646.7847.0746.09109,800
Sep 6, 202447.1447.2846.5146.5945.6263,900
Sep 5, 202447.5847.5846.9647.0946.11135,600
Sep 4, 202447.5047.6947.3247.4746.4852,700
Sep 3, 202447.8447.8447.3847.5146.52119,800
Aug 30, 202447.6648.0247.4948.0247.0232,400
Aug 29, 202447.6047.8247.3447.5746.5844,600
Aug 28, 202447.5247.6647.1947.4446.4570,500
Aug 27, 202447.4547.5347.4147.5246.5354,200
Aug 26, 202447.4347.7147.4347.5446.55136,300
Aug 23, 202446.9347.4246.9347.3746.3840,400
Aug 22, 202447.0647.0646.6746.7945.8149,500
Aug 21, 202446.8946.8946.7146.8945.9155,300
Aug 20, 202446.6246.6846.5846.5945.6231,400
Aug 19, 202446.5446.7746.5246.7745.7955,700
Aug 16, 202446.1846.5146.1846.5045.5322,300
Aug 15, 202446.3546.4146.1846.3045.3341,300
Aug 14, 202445.4545.7945.4545.6944.7432,100
Aug 13, 202445.1445.5345.1145.5244.5733,900
Aug 12, 202445.4145.4144.9345.0444.1050,600
Aug 9, 202445.2945.3644.9545.2744.3245,400
Aug 8, 202444.8045.2244.8045.2244.2897,700
Aug 7, 202445.1945.3644.4844.5143.5871,400
Aug 6, 202444.5045.1444.3044.6843.75126,600
Aug 5, 202444.4944.6044.1544.3043.3778,200
Aug 2, 202445.9445.9445.0145.4144.46568,400
Aug 1, 202446.9146.9545.9446.1545.1976,900
Jul 31, 202446.9847.0246.6246.7045.7229,800
Jul 30, 202446.4046.7246.4046.6245.6545,500
Jul 29, 202446.4446.4846.2146.3545.38114,100
Jul 26, 202446.0846.5746.0846.4545.4836,900
Jul 25, 202445.5946.3345.5945.9044.9530,200
Jul 24, 202445.7245.8545.5345.6144.6631,300
Jul 23, 202445.9345.9345.6245.6444.6936,700
Jul 22, 202446.0146.0145.5745.9544.9933,100
Jul 19, 202446.3146.3145.7545.8144.8527,200
Jul 18, 202446.4946.8546.1846.2045.2330,000
Jul 17, 202446.0446.6446.0446.5845.6130,400
Jul 16, 202445.6746.2145.6146.2145.2441,700
Jul 15, 202445.4945.6645.3445.4544.5027,400
Jul 12, 202445.0145.4745.0145.2544.3153,900
Jul 11, 202444.6844.9644.5444.9343.9930,600
Jul 10, 202444.1944.4644.0744.4543.5228,500
Jul 9, 202444.1344.2143.8844.0243.1031,700
Jul 8, 202443.9644.2043.9444.0443.1228,300
Jul 5, 202444.0644.0643.7843.9743.0539,900
Jul 3, 202444.3444.3544.1244.1543.2341,100
Jul 2, 202444.0544.2244.0044.2243.30112,400
Jul 1, 202444.2444.4944.0344.0743.1543,700
Jun 28, 202444.2744.4144.0744.2443.32123,100
Jun 27, 202444.1244.1243.8844.0543.1358,800
Jun 26, 202444.2444.2443.9444.1243.2048,500
Jun 25, 202444.5544.5544.1844.3043.3721,700
Jun 24, 202444.4844.8444.3744.6343.7051,800
Jun 21, 202444.3444.3644.2044.2543.33183,500
Jun 20, 202444.4244.4344.2544.3543.4264,000
Jun 18, 202444.1944.3944.1944.3243.3930,200
Jun 17, 202443.8944.1643.6744.1643.2450,500
Jun 14, 202443.6743.7943.4343.7742.8629,500
Jun 13, 202443.8643.9243.6543.8842.9634,100
Jun 12, 202444.0344.0343.5643.6642.7530,700
Jun 11, 2024 0.28 Dividend
Jun 11, 202443.7343.7343.2843.5642.6534,600
Jun 10, 202443.8844.0543.7444.0542.8631,500
Jun 7, 202443.8544.1243.7743.9342.7420,800
Jun 6, 202444.0944.0943.8743.9942.8025,700
Jun 5, 202443.9244.0443.6944.0442.8559,700
Jun 4, 202443.6843.8643.5743.7942.6143,800
Jun 3, 202444.1944.1943.6243.8742.6830,200
May 31, 202443.5944.1543.4944.1542.9630,100
May 30, 202443.3843.5643.3543.5342.3551,500
May 29, 202443.5943.5943.3043.3342.1631,000
May 28, 202444.3244.3243.6743.8442.6634,000
May 24, 202444.0144.1343.9744.0442.8524,300
May 23, 202444.4444.4443.7943.8342.6424,800
May 22, 202444.4844.5644.2644.4243.2228,000
May 21, 202444.5244.6044.4444.5643.3642,600
May 20, 202444.7144.7544.5144.5143.3134,400
May 17, 202444.6844.7144.5944.7143.5022,300
May 16, 202444.7044.8044.6244.6643.4536,800
May 15, 202444.5844.7644.4644.7643.5529,100
May 14, 202444.1944.3744.1444.3643.1635,200
May 13, 202444.1044.2944.0644.0942.9035,200
May 10, 202443.9844.0643.9544.0242.8359,200
May 9, 202443.6543.8543.5043.8542.67207,400
May 8, 202443.1343.5743.1343.5442.3644,000
May 7, 202443.3443.5243.3443.3742.2023,600
May 6, 202443.2743.2743.0943.2442.0737,000
May 3, 202443.1043.1042.7342.9841.8224,800
May 2, 202442.8442.8442.4142.6741.5247,200
May 1, 202442.5442.8442.4142.4141.2631,300
Apr 30, 202442.9342.9942.5942.5941.4425,700
Apr 29, 202443.0243.1543.0043.1141.9528,200
Apr 26, 202442.9143.0242.7942.8741.7120,500
Apr 25, 202442.8443.0142.6342.8841.7238,000
Apr 24, 202442.9643.1742.9543.1541.9936,300
Apr 23, 202442.7643.1342.7643.0341.8746,700
Apr 22, 202442.6442.9742.3842.7741.6173,500
Apr 19, 202442.2242.4542.2042.4041.2535,100
Apr 18, 202442.2142.4042.0342.1541.0128,100
Apr 17, 202442.5142.5142.0342.1240.9835,400
Apr 16, 202442.6042.6142.1642.2541.1135,500
Apr 15, 202443.0643.1942.3342.4841.3327,900
Apr 12, 202443.2543.2542.5742.6541.50124,100
Apr 11, 202443.5243.5243.0843.3642.1931,200
Apr 10, 202443.5543.6043.1643.3942.2255,900
Apr 9, 202443.9444.1443.6644.0242.8340,600
Apr 8, 202443.9243.9743.8143.8642.6837,100
Apr 5, 202443.5343.9443.4843.8242.6472,600
Apr 4, 202444.3644.4143.5443.5942.4158,600
Apr 3, 202444.0544.1443.9144.0542.8664,500
Apr 2, 202444.1544.1543.8944.0742.8843,800

Related Tickers