iShares Core Dividend ETF (DIVB)
69.12
+0.18
(+0.26%)
USD |
BATS |
Aug 24, 16:00
69.12
0.00 (0.00%)
Pre-Market: 20:00
DIVB Price : 69.12 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 69.00 | 69.31 | 68.94 | 69.12 | 479113.0 |
| Aug 21, 2026 | 68.74 | 69.18 | 68.56 | 68.94 | 709671.0 |
| Aug 20, 2026 | 68.82 | 69.11 | 68.37 | 68.42 | 282066.0 |
| Aug 19, 2026 | 68.38 | 69.34 | 68.13 | 68.93 | 243095.0 |
| Aug 18, 2026 | 67.87 | 68.32 | 67.82 | 68.00 | 488430.0 |
| Aug 17, 2026 | 68.10 | 68.11 | 67.40 | 67.42 | 287324.0 |
| Aug 14, 2026 | 68.56 | 68.56 | 68.12 | 68.26 | 273369.0 |
| Aug 13, 2026 | 68.11 | 68.46 | 67.84 | 68.44 | 267869.0 |
| Aug 12, 2026 | 67.63 | 67.78 | 67.13 | 67.75 | 195466.0 |
| Aug 11, 2026 | 67.59 | 67.88 | 67.39 | 67.73 | 254835.0 |
| Aug 10, 2026 | 67.37 | 67.66 | 67.14 | 67.66 | 273838.0 |
| Aug 07, 2026 | 66.97 | 67.32 | 66.38 | 67.30 | 253896.0 |
| Aug 06, 2026 | 66.92 | 66.92 | 66.50 | 66.83 | 165373.0 |
| Aug 05, 2026 | 67.26 | 67.26 | 66.30 | 66.73 | 270104.0 |
| Aug 04, 2026 | 66.01 | 67.06 | 65.68 | 67.02 | 245916.0 |
| Aug 03, 2026 | 66.45 | 66.62 | 65.96 | 66.12 | 278754.0 |
| Jul 31, 2026 | 65.51 | 65.96 | 65.10 | 65.85 | 177205.0 |
| Jul 30, 2026 | 66.21 | 66.21 | 64.92 | 65.68 | 190212.0 |
| Jul 29, 2026 | 66.72 | 67.31 | 66.44 | 66.69 | 268897.0 |
| Jul 28, 2026 | 65.79 | 66.89 | 65.79 | 66.60 | 307499.0 |
| Jul 27, 2026 | 64.70 | 65.38 | 64.70 | 65.14 | 220257.0 |
| Jul 24, 2026 | 63.45 | 64.60 | 63.45 | 64.55 | 143784.0 |
| Jul 23, 2026 | 63.53 | 63.57 | 63.11 | 63.31 | 113726.0 |
| Jul 22, 2026 | 63.74 | 63.98 | 63.43 | 63.53 | 141330.0 |
| Jul 21, 2026 | 63.62 | 63.65 | 63.42 | 63.52 | 377162.0 |
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