iShares Core Dividend ETF (DIVB)
70.86
-0.78
(-1.09%)
USD |
BATS |
Oct 23, 16:00
71.00
+0.14
(+0.20%)
Pre-Market: 20:00
DIVB Price : 70.86 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 70.95 | 71.34 | 70.44 | 70.86 | 681168.0 |
| Oct 22, 2026 | 69.87 | 71.64 | 69.80 | 71.64 | 1.196M |
| Oct 21, 2026 | 69.60 | 69.83 | 69.41 | 69.78 | 459866.0 |
| Oct 20, 2026 | 69.05 | 69.71 | 69.03 | 69.69 | 479741.0 |
| Oct 19, 2026 | 68.69 | 68.77 | 68.39 | 68.63 | 420680.0 |
| Oct 16, 2026 | 68.84 | 69.17 | 68.39 | 68.80 | 577285.0 |
| Oct 15, 2026 | 67.99 | 68.62 | 67.94 | 68.38 | 468298.0 |
| Oct 14, 2026 | 66.92 | 67.35 | 66.78 | 67.35 | 507139.0 |
| Oct 13, 2026 | 67.13 | 67.25 | 66.68 | 66.87 | 366412.0 |
| Oct 12, 2026 | 66.43 | 66.74 | 66.43 | 66.64 | 381573.0 |
| Oct 09, 2026 | 66.07 | 66.22 | 65.98 | 66.17 | 166426.0 |
| Oct 08, 2026 | 65.21 | 66.34 | 64.97 | 66.32 | 345796.0 |
| Oct 07, 2026 | 65.08 | 65.36 | 64.99 | 65.14 | 254109.0 |
| Oct 06, 2026 | 65.24 | 65.39 | 65.08 | 65.21 | 269545.0 |
| Oct 05, 2026 | 64.78 | 65.08 | 64.51 | 65.05 | 269213.0 |
| Oct 02, 2026 | 65.49 | 65.49 | 64.94 | 64.98 | 266093.0 |
| Oct 01, 2026 | 65.26 | 65.92 | 65.10 | 65.37 | 499657.0 |
| Sep 30, 2026 | 64.89 | 65.08 | 64.50 | 64.51 | 224990.0 |
| Sep 29, 2026 | 64.91 | 64.97 | 64.60 | 64.89 | 281624.0 |
| Sep 28, 2026 | 65.30 | 65.37 | 64.97 | 65.10 | 291249.0 |
| Sep 25, 2026 | 65.24 | 65.62 | 65.14 | 65.52 | 213570.0 |
| Sep 24, 2026 | 66.11 | 66.32 | 65.28 | 65.34 | 383505.0 |
| Sep 23, 2026 | 66.48 | 66.53 | 65.98 | 66.03 | 242317.0 |
| Sep 22, 2026 | 66.99 | 67.02 | 66.29 | 66.40 | 292991.0 |
| Sep 21, 2026 | 67.30 | 67.37 | 66.73 | 66.80 | 390796.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median