iShares U.S. Dividend and Buyback ETF

DIVB
🏛️ usa →
52.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 51.92 52.12 51.83 52.07 0.1M
2025-09-25 51.74 51.86 51.54 51.67 0.1M
2025-09-24 52.09 52.12 51.87 51.92 0.1M
2025-09-23 51.95 52.25 51.79 51.93 0.1M
2025-09-22 51.65 51.86 51.62 51.80 0.1M
2025-09-19 52.02 52.02 51.68 51.76 0.1M
2025-09-18 51.92 52.04 51.73 51.95 0.2M
2025-09-17 51.59 52.12 51.44 51.75 0.1M
2025-09-16 51.42 51.56 51.25 51.43 0.2M
2025-09-15 52.03 52.03 51.69 51.76 0.3M
2025-09-12 52.28 52.28 51.87 51.89 0.1M
2025-09-11 51.81 52.28 51.69 52.25 0.1M
2025-09-10 51.78 51.78 51.42 51.69 0.1M
2025-09-09 51.66 51.79 51.49 51.66 0.1M
2025-09-08 51.80 51.80 51.27 51.57 0.1M
2025-09-05 52.06 52.11 51.51 51.72 0.1M
2025-09-04 51.60 51.93 51.41 51.93 0.1M
2025-09-03 51.79 51.79 51.29 51.57 0.1M
2025-09-02 51.70 51.79 51.47 51.78 0.1M
2025-08-29 52.09 52.20 51.96 52.14 0.1M
2025-08-28 52.24 52.24 51.88 52.11 0.1M
2025-08-27 51.92 52.15 51.85 52.11 0.1M
2025-08-26 51.89 51.93 51.72 51.91 0.1M
2025-08-25 52.09 52.09 51.79 51.81 0.1M
2025-08-22 51.55 52.24 51.55 52.14 0.2M
2025-08-21 51.28 51.35 51.10 51.27 0.1M
2025-08-20 51.39 51.45 51.19 51.37 0.1M
2025-08-19 51.08 51.46 51.08 51.26 0.1M
2025-08-18 51.04 51.13 50.92 51.03 0.1M
2025-08-15 51.22 51.25 50.94 50.98 0.1M
2025-08-14 51.03 51.18 50.85 51.15 0.1M
2025-08-13 51.03 51.28 50.90 51.27 0.1M
2025-08-12 50.42 50.78 50.32 50.77 0.1M
2025-08-11 50.40 50.53 50.02 50.11 0.1M
2025-08-08 50.18 50.34 50.08 50.29 0.2M
2025-08-07 50.26 50.27 49.72 49.93 0.1M
2025-08-06 50.12 50.12 49.77 49.88 0.3M
2025-08-05 49.98 50.07 49.66 49.86 0.1M
2025-08-04 49.78 49.98 49.77 49.96 0.1M
2025-08-01 49.83 49.85 49.28 49.55 0.1M
2025-07-31 50.63 50.71 50.01 50.13 0.1M
2025-07-30 51.09 51.22 50.56 50.77 1.3M
2025-07-29 51.20 51.26 51.02 51.14 0.3M
2025-07-28 51.43 51.43 51.04 51.12 0.1M
2025-07-25 51.23 51.35 51.00 51.33 0.1M
2025-07-24 51.21 51.34 51.10 51.14 0.1M
2025-07-23 51.21 51.44 51.07 51.44 0.2M
2025-07-22 50.49 51.14 50.49 51.08 0.1M
2025-07-21 50.89 50.99 50.62 50.66 0.2M
2025-07-18 50.93 50.93 50.56 50.68 0.1M
2025-07-17 50.48 50.77 50.42 50.74 0.1M
2025-07-16 50.30 50.44 49.88 50.42 0.1M
2025-07-15 51.02 51.02 50.19 50.21 0.1M
2025-07-14 50.88 50.93 50.65 50.93 0.1M
2025-07-11 51.15 51.15 50.82 50.94 0.1M
2025-07-10 51.07 51.42 50.94 51.29 0.1M
2025-07-09 51.25 51.25 50.77 51.03 0.1M
2025-07-08 50.96 51.19 50.88 51.04 0.1M
2025-07-07 51.37 51.40 50.74 50.98 0.1M
2025-07-03 51.40 51.55 51.28 51.44 0.0M
2025-07-02 51.04 51.24 50.78 51.22 0.2M
2025-07-01 50.37 51.15 50.33 51.00 0.1M
2025-06-30 50.20 50.38 50.08 50.32 0.1M
2025-06-27 49.95 50.24 49.81 50.06 0.1M
2025-06-26 49.69 49.95 49.66 49.95 0.1M
2025-06-25 49.73 49.73 49.43 49.48 0.1M
2025-06-24 49.70 49.83 49.50 49.76 0.1M
2025-06-23 49.13 49.42 48.84 49.42 0.1M
2025-06-20 49.23 49.23 48.87 49.03 0.2M
2025-06-18 49.13 49.30 48.97 49.02 0.1M
2025-06-17 49.26 49.29 48.92 48.95 0.1M
2025-06-16 49.34 49.48 49.17 49.32 0.5M
2025-06-13 49.52 49.63 49.12 49.23 0.1M
2025-06-12 49.54 49.73 49.37 49.73 0.1M
2025-06-11 49.85 49.85 49.43 49.62 0.1M
2025-06-10 49.59 49.85 49.53 49.72 0.1M
2025-06-09 49.48 49.67 49.29 49.43 0.1M
2025-06-06 49.23 49.40 49.17 49.35 1.6M
2025-06-05 49.08 49.08 48.67 48.81 0.1M
2025-06-04 49.14 49.17 48.86 48.86 0.1M
2025-06-03 48.66 49.04 48.50 49.00 0.1M
2025-06-02 48.47 48.67 48.06 48.67 0.1M
2025-05-30 48.45 48.67 48.19 48.50 0.1M
2025-05-29 48.55 48.55 48.10 48.51 0.1M
2025-05-28 48.81 48.82 48.28 48.36 0.1M
2025-05-27 48.49 48.74 48.26 48.74 0.2M
2025-05-23 47.62 48.07 47.61 47.96 0.1M
2025-05-22 48.19 48.35 47.85 48.08 0.1M
2025-05-21 48.82 48.88 48.22 48.22 0.1M
2025-05-20 49.24 49.31 48.97 49.14 0.2M
2025-05-19 49.03 49.30 48.89 49.27 0.1M
2025-05-16 48.95 49.22 48.77 49.22 0.3M
2025-05-15 48.28 48.96 48.19 48.96 0.4M
2025-05-14 48.50 48.50 48.09 48.19 0.1M
2025-05-13 48.57 48.70 48.46 48.46 0.1M
2025-05-12 48.50 48.58 48.26 48.55 0.3M
2025-05-09 47.47 47.54 47.18 47.29 0.2M
2025-05-08 47.20 47.67 47.08 47.23 0.1M
2025-05-07 46.90 47.14 46.71 46.92 0.1M
2025-05-06 46.78 47.01 46.56 46.69 0.2M
2025-05-05 46.97 47.27 46.85 47.04 0.1M
2025-05-02 47.02 47.30 46.87 47.22 0.1M
2025-05-01 46.58 46.79 46.37 46.44 0.1M
2025-04-30 46.12 46.57 45.55 46.46 0.1M
2025-04-29 45.89 46.51 45.89 46.38 0.1M
2025-04-28 46.00 46.30 45.76 46.15 0.1M
2025-04-25 46.01 46.01 45.56 45.98 0.1M
2025-04-24 45.46 46.06 45.38 46.03 0.2M
2025-04-23 45.99 46.27 45.33 45.51 0.1M
2025-04-22 44.65 45.26 44.58 45.17 0.1M
2025-04-21 44.85 44.85 43.82 44.27 0.1M
2025-04-17 44.54 45.36 44.54 44.98 0.1M
2025-04-16 45.10 45.21 44.20 44.50 0.1M
2025-04-15 45.31 45.51 45.01 45.05 0.1M
2025-04-14 45.26 45.39 44.79 45.15 0.1M
2025-04-11 43.76 44.79 43.50 44.59 0.6M
2025-04-10 44.94 44.94 43.05 44.07 0.4M
2025-04-09 41.93 45.70 41.82 45.44 0.2M
2025-04-08 44.61 44.61 41.98 42.56 0.4M
2025-04-07 42.46 44.60 41.80 43.36 0.6M
2025-04-04 45.65 45.65 43.58 43.66 0.3M
2025-04-03 47.49 47.55 46.34 46.39 0.2M
2025-04-02 48.18 48.74 48.12 48.69 0.1M
2025-04-01 48.54 48.57 47.99 48.45 0.1M
2025-03-31 47.74 48.66 47.74 48.52 0.1M
2025-03-28 48.55 48.60 47.84 47.96 0.1M
2025-03-27 48.72 48.82 48.44 48.56 0.1M
2025-03-26 48.65 49.01 48.60 48.73 0.2M
2025-03-25 48.70 48.84 48.44 48.57 0.3M
2025-03-24 48.39 48.74 48.39 48.70 0.2M
2025-03-21 48.08 48.14 47.74 48.11 0.2M
2025-03-20 48.34 48.56 48.11 48.31 0.1M
2025-03-19 48.40 48.81 48.33 48.65 0.1M
2025-03-18 48.41 48.43 48.07 48.31 0.1M
2025-03-17 48.22 48.90 48.16 48.76 0.1M
2025-03-14 47.71 48.19 47.56 48.15 0.1M
2025-03-13 47.84 47.99 47.30 47.44 0.1M
2025-03-12 48.17 48.17 47.48 47.73 0.1M
2025-03-11 48.94 48.94 47.89 48.06 0.2M
2025-03-10 49.35 49.75 48.71 49.02 0.2M
2025-03-07 49.02 49.66 48.95 49.62 0.1M
2025-03-06 49.02 49.20 48.73 49.05 0.1M
2025-03-05 49.16 49.53 48.78 49.38 0.1M
2025-03-04 49.81 49.81 49.09 49.11 0.1M
2025-03-03 50.53 50.79 49.75 50.05 0.1M
2025-02-28 50.02 50.44 49.67 50.44 0.1M
2025-02-27 50.20 50.41 49.92 49.94 0.4M
2025-02-26 50.41 50.41 49.91 50.04 0.1M
2025-02-25 50.31 50.50 50.15 50.31 0.1M
2025-02-24 50.32 50.48 50.19 50.24 0.1M
2025-02-21 50.68 50.68 50.12 50.15 0.1M
2025-02-20 50.64 50.64 50.32 50.60 0.1M
2025-02-19 50.40 50.66 50.29 50.66 0.1M
2025-02-18 50.14 50.38 50.00 50.36 0.1M
2025-02-14 50.09 50.24 49.98 50.01 0.1M
2025-02-13 49.78 50.03 49.68 50.01 0.1M
2025-02-12 49.53 49.68 49.42 49.65 0.0M
2025-02-11 49.57 49.84 49.44 49.84 0.1M
2025-02-10 49.84 49.84 49.44 49.65 0.1M
2025-02-07 49.90 49.95 49.48 49.52 0.3M
2025-02-06 50.07 50.07 49.53 49.77 0.1M
2025-02-05 49.68 49.89 49.44 49.87 0.1M
2025-02-04 49.40 49.57 49.21 49.53 0.1M
2025-02-03 49.13 49.52 48.72 49.40 0.1M
2025-01-31 49.81 49.97 49.48 49.55 0.1M
2025-01-30 49.65 49.99 49.60 49.85 0.1M
2025-01-29 49.57 49.71 49.30 49.35 0.1M
2025-01-28 49.58 49.66 49.28 49.35 0.0M
2025-01-27 49.18 49.74 49.18 49.73 0.1M
2025-01-24 49.42 49.48 49.26 49.35 0.1M
2025-01-23 49.06 49.49 49.06 49.49 0.1M
2025-01-22 49.36 49.36 49.05 49.06 0.2M
2025-01-21 49.02 49.35 49.02 49.31 0.2M
2025-01-17 48.75 48.92 48.72 48.85 0.1M
2025-01-16 48.12 48.53 48.07 48.51 0.1M
2025-01-15 48.37 48.40 48.12 48.25 0.1M
2025-01-14 47.54 47.69 47.27 47.69 0.0M
2025-01-13 46.66 47.32 46.66 47.28 0.1M
2025-01-10 47.38 47.38 46.79 46.86 0.1M
2025-01-08 47.51 47.52 47.11 47.52 0.0M
2025-01-07 47.70 47.88 47.34 47.50 0.1M
2025-01-06 47.86 47.95 47.41 47.47 0.1M
2025-01-03 47.59 47.64 47.22 47.62 0.1M
2025-01-02 47.76 47.76 47.07 47.29 0.1M