iShares Core Dividend ETF (DIVB)
50.09
+0.63
(+1.27%)
USD |
BATS |
Nov 21, 16:00
50.09
0.00 (0.00%)
After-Hours: 20:00
DIVB Price: 50.09 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 49.35 | 49.47 | 49.12 | 49.46 | 74151.00 |
| Nov 19, 2024 | 49.40 | 49.45 | 49.06 | 49.35 | 48690.00 |
| Nov 18, 2024 | 49.48 | 49.73 | 49.43 | 49.66 | 168380.0 |
| Nov 15, 2024 | 49.50 | 49.61 | 49.26 | 49.37 | 69590.00 |
| Nov 14, 2024 | 50.05 | 50.07 | 49.56 | 49.61 | 80820.00 |
| Nov 13, 2024 | 49.81 | 50.00 | 49.76 | 49.92 | 51405.00 |
| Nov 12, 2024 | 50.26 | 50.33 | 49.69 | 49.81 | 124590.0 |
| Nov 11, 2024 | 50.24 | 50.42 | 50.16 | 50.18 | 110526.0 |
| Nov 08, 2024 | 49.89 | 50.06 | 49.72 | 49.94 | 84171.00 |
| Nov 07, 2024 | 50.07 | 50.07 | 49.69 | 49.79 | 105322.0 |
| Nov 06, 2024 | 49.71 | 50.02 | 49.57 | 49.96 | 86057.00 |
| Nov 05, 2024 | 48.19 | 48.47 | 48.04 | 48.47 | 53902.00 |
| 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 |
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
50.18
Maximum
Nov 11 2024
37.52
Average
38.45
Median
Apr 16 2021