iShares Core Dividend ETF (DIVB)
42.88
-0.28
(-0.64%)
USD |
BATS |
Apr 25, 16:00
42.87
-0.01
(-0.02%)
Pre-Market: 20:00
DIVB Price: 42.88 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 42.84 | 43.01 | 42.63 | 42.88 | 35937.00 |
Apr 24, 2024 | 42.96 | 43.17 | 42.95 | 43.16 | 36284.00 |
Apr 23, 2024 | 42.76 | 43.13 | 42.76 | 43.03 | 46668.00 |
Apr 22, 2024 | 42.64 | 42.97 | 42.38 | 42.77 | 73499.00 |
Apr 19, 2024 | 42.22 | 42.45 | 42.20 | 42.40 | 35149.00 |
Apr 18, 2024 | 42.21 | 42.40 | 42.03 | 42.15 | 28128.00 |
Apr 17, 2024 | 42.51 | 42.51 | 42.03 | 42.12 | 35403.00 |
Apr 16, 2024 | 42.60 | 42.61 | 42.16 | 42.25 | 35475.00 |
Apr 15, 2024 | 43.06 | 43.19 | 42.34 | 42.48 | 27881.00 |
Apr 12, 2024 | 43.25 | 43.25 | 42.57 | 42.65 | 124057.0 |
Apr 11, 2024 | 43.52 | 43.52 | 43.08 | 43.36 | 31171.00 |
Apr 10, 2024 | 43.55 | 43.60 | 43.16 | 43.39 | 55859.00 |
Apr 09, 2024 | 43.94 | 44.14 | 43.66 | 44.02 | 40585.00 |
Apr 08, 2024 | 43.92 | 43.97 | 43.81 | 43.86 | 37123.00 |
Apr 05, 2024 | 43.53 | 43.94 | 43.48 | 43.82 | 72555.00 |
Apr 04, 2024 | 44.36 | 44.41 | 43.54 | 43.59 | 58533.00 |
Apr 03, 2024 | 44.05 | 44.14 | 43.91 | 44.05 | 63953.00 |
Apr 02, 2024 | 44.15 | 44.15 | 43.89 | 44.07 | 43819.00 |
Apr 01, 2024 | 44.59 | 44.59 | 44.21 | 44.28 | 38136.00 |
Mar 28, 2024 | 44.24 | 44.53 | 44.24 | 44.50 | 111424.0 |
Mar 27, 2024 | 43.82 | 44.25 | 43.82 | 44.25 | 116042.0 |
Mar 26, 2024 | 43.75 | 43.85 | 43.58 | 43.59 | 229035.0 |
Mar 25, 2024 | 43.82 | 43.88 | 43.68 | 43.71 | 37510.00 |
Mar 22, 2024 | 44.12 | 44.12 | 43.76 | 43.76 | 41800.00 |
Mar 21, 2024 | 43.89 | 44.12 | 43.73 | 43.98 | 95643.00 |
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
44.50
Maximum
Mar 28 2024
35.38
Average
37.22
Median
Jun 07 2023