Skip to main content

US Dividend and Buyback Ishares ETF (NY: DIVB )

48.17 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 48.45 48.56 48.14 48.17 77,124 -0.02(-0.03%)
Oct 31, 2024 48.42 48.51 48.18 48.19 86,000 -0.23(-0.48%)
Oct 30, 2024 48.49 48.75 48.42 48.42 63,935 -0.16(-0.33%)
Oct 29, 2024 48.63 48.85 48.55 48.58 59,468 -0.25(-0.51%)
Oct 28, 2024 48.73 48.88 48.67 48.83 52,509 +0.25(+0.51%)
Oct 25, 2024 49.18 49.18 48.54 48.58 69,005 -0.37(-0.76%)
Oct 24, 2024 49.13 49.13 48.73 48.95 120,821 -0.13(-0.26%)
Oct 23, 2024 49.10 49.20 48.81 49.08 98,126 -0.04(-0.08%)
Oct 22, 2024 49.15 49.19 48.87 49.12 84,887 -0.13(-0.26%)
Oct 21, 2024 49.77 49.77 49.19 49.25 131,393 -0.49(-0.99%)
Oct 18, 2024 49.70 49.77 49.53 49.74 46,759 +0.00(+0.00%)
Oct 17, 2024 49.85 49.85 49.65 49.74 81,154 +0.00(+0.00%)
Oct 16, 2024 49.43 49.74 49.43 49.74 76,974 +0.45(+0.91%)
Oct 15, 2024 49.48 49.70 49.24 49.29 91,531 -0.16(-0.32%)
Oct 14, 2024 49.25 49.48 49.04 49.45 55,966 +0.29(+0.59%)
Oct 11, 2024 48.73 49.19 48.73 49.16 53,142 +0.55(+1.13%)
Oct 10, 2024 48.77 48.77 48.52 48.61 51,615 -0.20(-0.41%)
Oct 09, 2024 48.41 48.81 48.25 48.81 47,190 +0.44(+0.91%)
Oct 08, 2024 48.37 48.41 48.15 48.37 49,173 +0.04(+0.08%)
Oct 07, 2024 48.54 48.54 48.19 48.33 60,746 -0.23(-0.47%)
Oct 04, 2024 48.35 48.56 48.25 48.56 140,404 +0.38(+0.79%)
Oct 03, 2024 48.28 48.28 48.00 48.18 46,574 -0.12(-0.25%)
Oct 02, 2024 48.27 48.42 48.05 48.30 43,586 +0.01(+0.02%)
Oct 01, 2024 48.47 48.47 48.07 48.29 79,155 -0.16(-0.33%)
Sep 30, 2024 48.30 48.48 48.02 48.45 136,345 +0.23(+0.48%)
Sep 27, 2024 48.18 48.52 48.18 48.22 194,065 +0.11(+0.23%)
Sep 26, 2024 48.01 48.14 47.94 48.11 62,316 +0.39(+0.82%)
Sep 25, 2024 48.21 48.21 47.66 47.72 127,228 -0.36(-0.74%)
Sep 24, 2024 48.09 48.25 47.96 48.08 275,658 +0.07(+0.14%)
Sep 23, 2024 47.90 48.01 47.84 48.01 37,007 +0.21(+0.44%)
Sep 20, 2024 47.70 47.80 47.55 47.80 40,164 -0.07(-0.15%)
Sep 19, 2024 48.13 48.13 47.66 47.87 76,086 +0.44(+0.92%)
Sep 18, 2024 47.54 47.80 47.39 47.43 53,544 -0.04(-0.09%)
Sep 17, 2024 47.59 47.73 47.37 47.48 147,672 -0.06(-0.14%)
Sep 16, 2024 47.22 47.55 47.22 47.54 38,674 +0.46(+0.97%)
Sep 13, 2024 46.88 47.14 46.88 47.09 61,122 +0.39(+0.83%)
Sep 12, 2024 46.61 46.72 46.30 46.70 57,879 +0.11(+0.23%)
Sep 11, 2024 46.46 46.59 45.71 46.59 76,732 -0.04(-0.09%)
Sep 10, 2024 46.90 46.90 46.27 46.63 73,146 -0.09(-0.19%)
Sep 09, 2024 46.46 46.91 46.43 46.72 110,598 +0.48(+1.03%)
Sep 06, 2024 46.79 46.93 46.16 46.24 64,377 -0.50(-1.06%)
Sep 05, 2024 47.22 47.22 46.61 46.74 136,585 -0.38(-0.80%)
Sep 04, 2024 47.15 47.33 46.97 47.12 53,300 -0.04(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.