iShares Core Dividend ETF (DIVB)
48.46
+0.36
(+0.74%)
USD |
BATS |
Nov 05, 16:00
48.46
0.00 (0.00%)
After-Hours: 19:06
DIVB Price: 48.46 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 48.19 | 48.32 | 47.95 | 48.11 | 40564.00 |
| Nov 01, 2024 | 48.45 | 48.56 | 48.14 | 48.18 | 77124.00 |
| Oct 31, 2024 | 48.42 | 48.51 | 48.18 | 48.19 | 86000.00 |
| Oct 30, 2024 | 48.49 | 48.75 | 48.42 | 48.42 | 63935.00 |
| Oct 29, 2024 | 48.63 | 48.85 | 48.55 | 48.58 | 59468.00 |
| Oct 28, 2024 | 48.73 | 48.88 | 48.67 | 48.83 | 52509.00 |
| Oct 25, 2024 | 49.18 | 49.18 | 48.54 | 48.58 | 69005.00 |
| Oct 24, 2024 | 49.13 | 49.13 | 48.73 | 48.95 | 120821.0 |
| Oct 23, 2024 | 49.10 | 49.20 | 48.81 | 49.08 | 98126.00 |
| Oct 22, 2024 | 49.15 | 49.19 | 48.87 | 49.12 | 84887.00 |
| Oct 21, 2024 | 49.77 | 49.77 | 49.19 | 49.25 | 131393.0 |
| Oct 18, 2024 | 49.70 | 49.77 | 49.54 | 49.74 | 46759.00 |
| Oct 17, 2024 | 49.85 | 49.85 | 49.65 | 49.74 | 81168.00 |
| Oct 16, 2024 | 49.43 | 49.74 | 49.43 | 49.74 | 76974.00 |
| Oct 15, 2024 | 49.48 | 49.70 | 49.24 | 49.29 | 91531.00 |
| Oct 14, 2024 | 49.25 | 49.48 | 49.04 | 49.45 | 55966.00 |
| Oct 11, 2024 | 48.73 | 49.19 | 48.73 | 49.16 | 53142.00 |
| Oct 10, 2024 | 48.77 | 48.77 | 48.52 | 48.61 | 51615.00 |
| Oct 09, 2024 | 48.41 | 48.81 | 48.25 | 48.81 | 47192.00 |
| Oct 08, 2024 | 48.37 | 48.41 | 48.15 | 48.37 | 49173.00 |
| Oct 07, 2024 | 48.54 | 48.54 | 48.19 | 48.33 | 60746.00 |
| Oct 04, 2024 | 48.35 | 48.56 | 48.25 | 48.56 | 140404.0 |
| Oct 03, 2024 | 48.28 | 48.28 | 48.00 | 48.18 | 46574.00 |
| Oct 02, 2024 | 48.27 | 48.42 | 48.05 | 48.30 | 43586.00 |
| Oct 01, 2024 | 48.47 | 48.47 | 48.07 | 48.29 | 79155.00 |
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
20.00
Minimum
Mar 23 2020
49.74
Maximum
Oct 16 2024
37.33
Average
38.39
Median
Apr 28 2021