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
2023-12-29 41.13 41.18 40.92 41.05 0.0M
2023-12-28 41.18 41.25 41.15 41.16 0.0M
2023-12-27 41.07 41.21 41.04 41.17 0.0M
2023-12-26 41.00 41.23 40.93 41.15 0.0M
2023-12-22 40.73 41.06 40.72 40.87 0.0M
2023-12-21 40.53 40.70 40.43 40.70 0.0M
2023-12-20 40.90 41.00 40.34 40.35 0.0M
2023-12-19 41.18 41.34 41.10 41.34 0.0M
2023-12-18 41.08 41.18 40.99 41.05 0.0M
2023-12-15 41.05 41.13 40.87 40.98 0.0M
2023-12-14 40.79 41.28 40.79 41.10 0.1M
2023-12-13 39.74 40.45 39.65 40.45 0.0M
2023-12-12 39.66 39.77 39.58 39.73 0.1M
2023-12-11 39.33 39.72 39.33 39.71 0.0M
2023-12-08 38.98 39.26 38.98 39.20 0.0M
2023-12-07 38.95 39.08 38.82 39.03 0.0M
2023-12-06 38.96 39.11 38.76 38.79 0.0M
2023-12-05 38.99 38.99 38.86 38.89 0.1M
2023-12-04 38.95 39.25 38.95 39.15 0.0M
2023-12-01 38.61 39.13 38.61 39.13 0.0M
2023-11-30 38.56 38.69 38.41 38.69 0.0M
2023-11-29 38.40 38.65 38.37 38.40 0.0M
2023-11-28 38.21 38.35 38.13 38.24 0.0M
2023-11-27 38.40 38.40 38.18 38.22 0.0M
2023-11-24 38.34 38.41 38.28 38.38 0.0M
2023-11-22 38.20 38.29 38.19 38.25 0.0M
2023-11-21 38.15 38.19 38.04 38.13 0.0M
2023-11-20 38.18 38.41 38.09 38.31 0.0M
2023-11-17 38.02 38.22 37.99 38.18 0.0M
2023-11-16 38.00 38.04 37.73 37.94 0.0M
2023-11-15 37.98 38.30 37.98 38.20 0.0M
2023-11-14 37.49 38.00 37.49 37.90 0.0M
2023-11-13 37.07 37.14 36.93 37.04 0.0M
2023-11-10 36.82 37.15 36.68 37.12 0.0M
2023-11-09 37.18 37.18 36.65 36.65 0.0M
2023-11-08 37.17 37.17 36.87 37.00 0.1M
2023-11-07 37.21 37.21 37.06 37.13 0.0M
2023-11-06 37.58 37.58 37.16 37.26 0.0M
2023-11-03 37.43 37.59 37.41 37.46 0.0M
2023-11-02 36.66 37.08 36.60 37.07 0.0M
2023-11-01 36.14 36.34 36.05 36.26 0.0M
2023-10-31 35.91 36.11 35.82 36.11 0.0M
2023-10-30 35.64 35.89 35.58 35.83 0.0M
2023-10-27 35.90 35.90 35.38 35.46 0.1M
2023-10-26 36.05 36.16 35.86 35.90 0.0M
2023-10-25 36.34 36.34 35.97 36.02 0.1M
2023-10-24 36.41 36.46 36.22 36.37 0.1M
2023-10-23 36.25 36.44 36.06 36.09 0.1M
2023-10-20 36.83 36.83 36.43 36.43 0.1M
2023-10-19 37.13 37.33 36.75 36.83 0.1M
2023-10-18 37.41 37.45 37.10 37.16 0.0M
2023-10-17 37.28 37.67 37.27 37.54 0.0M
2023-10-16 37.23 37.49 37.20 37.40 0.0M
2023-10-13 37.18 37.27 36.88 36.97 0.1M
2023-10-12 37.30 37.30 36.80 37.02 0.0M
2023-10-11 37.30 37.30 37.03 37.26 0.1M
2023-10-10 37.08 37.44 37.08 37.22 0.0M
2023-10-09 36.66 37.03 36.60 37.01 0.1M
2023-10-06 36.21 36.77 36.00 36.62 0.0M
2023-10-05 36.51 36.51 36.20 36.38 0.0M
2023-10-04 36.56 36.56 36.21 36.48 0.0M
2023-10-03 36.69 36.76 36.36 36.48 0.0M
2023-10-02 37.27 37.27 36.69 36.86 0.0M
2023-09-29 37.51 37.52 37.10 37.23 0.0M
2023-09-28 37.16 37.49 37.16 37.41 0.0M
2023-09-27 37.27 37.27 36.97 37.15 0.0M
2023-09-26 37.39 37.46 37.07 37.11 0.0M
2023-09-25 37.78 37.98 37.71 37.97 0.1M
2023-09-22 38.01 38.08 37.83 37.86 0.0M
2023-09-21 38.28 38.34 38.00 38.00 0.0M
2023-09-20 38.82 38.99 38.55 38.55 0.0M
2023-09-19 38.75 38.84 38.57 38.70 0.0M
2023-09-18 38.83 38.92 38.73 38.80 0.0M
2023-09-15 39.05 39.09 38.78 38.82 0.0M
2023-09-14 39.05 39.22 38.93 39.20 0.0M
2023-09-13 38.79 38.83 38.65 38.74 0.0M
2023-09-12 38.71 38.99 38.69 38.80 0.0M
2023-09-11 38.79 38.90 38.63 38.69 0.0M
2023-09-08 38.60 38.69 38.58 38.63 0.0M
2023-09-07 38.60 38.63 38.46 38.53 0.0M
2023-09-06 38.79 38.79 38.49 38.70 0.0M
2023-09-05 39.30 39.30 38.90 38.90 0.0M
2023-09-01 39.31 39.33 39.18 39.25 0.0M
2023-08-31 39.11 39.21 39.07 39.11 0.0M
2023-08-30 39.00 39.12 38.93 39.08 0.0M
2023-08-29 38.63 39.01 38.61 39.01 0.0M
2023-08-28 38.42 38.65 38.42 38.62 0.0M
2023-08-25 38.39 38.45 38.04 38.35 0.0M
2023-08-24 38.55 38.55 38.17 38.17 0.1M
2023-08-23 38.33 38.49 38.33 38.45 0.0M
2023-08-22 38.49 38.49 38.21 38.23 0.0M
2023-08-21 38.47 38.54 38.20 38.44 0.0M
2023-08-18 38.12 38.52 38.12 38.44 0.0M
2023-08-17 38.58 38.69 38.30 38.36 0.0M
2023-08-16 38.74 38.82 38.37 38.39 0.0M
2023-08-15 38.92 38.93 38.61 38.68 0.0M
2023-08-14 39.13 39.20 39.10 39.19 0.0M
2023-08-11 39.17 39.26 39.12 39.19 0.0M
2023-08-10 39.32 39.59 39.07 39.14 0.0M
2023-08-09 39.34 39.44 39.15 39.18 0.0M
2023-08-08 39.16 39.35 38.90 39.34 0.0M
2023-08-07 39.39 39.54 39.39 39.54 0.0M
2023-08-04 39.38 39.67 39.18 39.21 0.0M
2023-08-03 39.35 39.51 39.18 39.41 0.0M
2023-08-02 39.59 39.69 39.48 39.54 0.0M
2023-08-01 39.83 39.98 39.73 39.90 0.0M
2023-07-31 39.87 40.04 39.81 39.96 0.0M
2023-07-28 39.86 39.92 39.74 39.87 0.0M
2023-07-27 40.00 40.10 39.66 39.68 0.0M
2023-07-26 39.77 39.97 39.75 39.84 0.1M
2023-07-25 39.67 39.90 39.67 39.80 0.0M
2023-07-24 39.62 39.85 39.62 39.76 0.3M
2023-07-21 39.54 39.63 39.48 39.60 0.0M
2023-07-20 39.26 39.46 39.26 39.40 0.0M
2023-07-19 39.10 39.30 39.10 39.25 0.0M
2023-07-18 38.81 39.06 38.79 38.94 0.0M
2023-07-17 38.45 38.71 38.39 38.61 0.0M
2023-07-14 38.89 38.89 38.51 38.54 0.0M
2023-07-13 38.77 38.93 38.75 38.89 0.0M
2023-07-12 38.88 38.90 38.68 38.70 0.1M
2023-07-11 38.24 38.57 38.21 38.57 0.0M
2023-07-10 37.84 38.17 37.84 38.15 0.0M
2023-07-07 37.81 38.20 37.75 37.84 0.1M
2023-07-06 38.01 38.01 37.60 37.82 0.0M
2023-07-05 38.25 38.39 38.19 38.25 0.0M
2023-07-03 38.30 38.48 38.29 38.45 0.0M
2023-06-30 38.16 38.28 38.12 38.25 0.0M
2023-06-29 37.59 37.95 37.59 37.95 0.0M
2023-06-28 37.45 37.61 37.42 37.59 0.0M
2023-06-27 37.35 37.73 37.26 37.70 0.0M
2023-06-26 37.22 37.42 37.13 37.30 0.0M
2023-06-23 37.25 37.25 37.00 37.06 0.0M
2023-06-22 37.49 37.49 37.31 37.44 0.0M
2023-06-21 37.61 37.80 37.61 37.61 0.0M
2023-06-20 37.99 38.02 37.75 37.79 0.0M
2023-06-16 38.49 38.49 38.21 38.24 0.0M
2023-06-15 37.76 38.34 37.76 38.23 0.0M
2023-06-14 37.94 38.02 37.59 37.82 0.0M
2023-06-13 37.66 37.88 37.65 37.80 0.0M
2023-06-12 37.29 37.50 37.29 37.49 0.0M
2023-06-09 37.21 37.38 37.15 37.22 0.0M
2023-06-08 37.33 37.33 37.07 37.30 0.0M
2023-06-07 36.99 37.24 36.82 37.22 0.1M
2023-06-06 36.93 37.09 36.73 37.08 0.0M
2023-06-05 37.19 37.19 36.81 36.85 0.1M
2023-06-02 36.53 37.12 36.53 37.09 0.0M
2023-06-01 36.15 36.45 36.00 36.34 0.0M
2023-05-31 36.16 36.22 36.04 36.15 0.0M
2023-05-30 36.45 36.51 36.30 36.41 0.1M
2023-05-26 36.19 36.48 36.14 36.46 0.1M
2023-05-25 35.93 36.10 35.74 36.02 0.0M
2023-05-24 36.51 36.51 36.08 36.11 0.1M
2023-05-23 36.68 36.86 36.53 36.53 0.0M
2023-05-22 36.75 36.77 36.52 36.64 0.0M
2023-05-19 36.73 36.90 36.58 36.67 0.0M
2023-05-18 36.35 36.75 36.35 36.75 0.0M
2023-05-17 36.22 36.56 36.10 36.51 0.0M
2023-05-16 36.26 36.33 35.95 35.95 0.0M
2023-05-15 36.38 36.49 36.19 36.44 0.0M
2023-05-12 36.45 36.45 36.04 36.26 0.0M
2023-05-11 36.27 36.27 36.07 36.27 0.0M
2023-05-10 36.85 36.85 36.23 36.47 0.0M
2023-05-09 36.43 36.61 36.43 36.54 0.0M
2023-05-08 36.82 36.82 36.59 36.68 0.0M
2023-05-05 36.56 36.85 36.51 36.75 0.0M
2023-05-04 36.41 36.41 36.00 36.13 0.0M
2023-05-03 36.95 36.95 36.47 36.51 0.0M
2023-05-02 37.33 37.34 36.54 36.83 0.1M
2023-05-01 37.49 37.70 37.48 37.48 0.0M
2023-04-28 37.10 37.52 37.10 37.52 0.0M
2023-04-27 36.86 37.13 36.65 37.13 0.0M
2023-04-26 37.02 37.08 36.64 36.74 0.1M
2023-04-25 37.52 37.52 37.16 37.17 0.0M
2023-04-24 37.71 37.71 37.59 37.69 0.1M
2023-04-21 37.67 37.67 37.47 37.64 0.0M
2023-04-20 37.66 37.73 37.50 37.61 0.0M
2023-04-19 37.81 37.91 37.74 37.89 0.0M
2023-04-18 37.95 38.01 37.81 37.96 0.0M
2023-04-17 37.66 37.90 37.66 37.90 0.1M
2023-04-14 37.72 37.92 37.48 37.68 0.0M
2023-04-13 37.49 37.71 37.29 37.67 0.0M
2023-04-12 37.77 37.77 37.37 37.42 0.0M
2023-04-11 37.50 37.71 37.49 37.57 0.1M
2023-04-10 37.11 37.40 37.11 37.40 0.1M
2023-04-06 37.13 37.35 37.13 37.25 0.1M
2023-04-05 37.05 37.28 37.05 37.28 0.0M
2023-04-04 37.57 37.57 37.01 37.18 0.1M
2023-04-03 37.47 37.63 37.39 37.53 0.1M
2023-03-31 36.88 37.33 36.88 37.33 0.0M
2023-03-30 36.95 36.95 36.67 36.82 0.2M
2023-03-29 36.42 36.67 36.42 36.64 0.1M
2023-03-28 36.19 36.26 36.05 36.20 0.1M
2023-03-27 36.09 36.31 36.00 36.12 0.2M
2023-03-24 35.45 35.85 35.29 35.85 0.3M
2023-03-23 35.97 36.11 35.39 35.64 0.0M
2023-03-22 36.66 36.87 36.00 36.00 0.0M
2023-03-21 36.87 36.87 36.57 36.76 0.0M
2023-03-20 36.02 36.45 36.02 36.36 0.4M
2023-03-17 36.34 36.34 35.78 35.90 0.2M
2023-03-16 35.94 36.51 35.69 36.49 0.0M
2023-03-15 35.80 36.07 35.61 36.04 0.0M
2023-03-14 36.81 36.81 36.17 36.52 0.0M
2023-03-13 36.15 36.62 35.88 36.13 0.1M
2023-03-10 36.79 37.13 36.35 36.52 0.0M
2023-03-09 37.86 37.86 36.90 36.96 0.1M
2023-03-08 37.65 37.82 37.53 37.74 0.0M
2023-03-07 38.45 38.45 37.67 37.73 0.0M
2023-03-06 38.56 38.61 38.36 38.41 0.0M
2023-03-03 38.03 38.52 38.03 38.47 0.0M
2023-03-02 37.78 38.01 37.61 37.97 0.0M
2023-03-01 38.04 38.04 37.67 37.82 0.0M
2023-02-28 38.17 38.17 37.92 37.93 0.0M
2023-02-27 38.29 38.40 38.01 38.07 0.0M
2023-02-24 37.94 38.06 37.73 37.99 0.0M
2023-02-23 38.14 38.34 37.84 38.20 0.0M
2023-02-22 38.29 38.29 37.90 38.04 0.1M
2023-02-21 38.60 38.66 38.09 38.15 0.1M
2023-02-17 38.98 38.99 38.67 38.93 0.1M
2023-02-16 39.14 39.31 38.94 38.99 0.1M
2023-02-15 39.08 39.29 38.98 39.29 0.1M
2023-02-14 39.38 39.48 38.98 39.26 0.1M
2023-02-13 39.10 39.40 38.97 39.40 0.2M
2023-02-10 38.67 39.03 38.62 39.01 0.0M
2023-02-09 39.40 39.40 38.59 38.67 0.1M
2023-02-08 39.24 39.29 39.03 39.07 0.0M
2023-02-07 39.20 39.49 38.89 39.46 0.0M
2023-02-06 39.14 39.26 39.06 39.19 0.0M
2023-02-03 39.36 39.64 39.31 39.40 0.1M
2023-02-02 39.57 39.80 39.40 39.70 0.0M
2023-02-01 39.19 39.77 38.88 39.50 0.1M
2023-01-31 38.74 39.24 38.71 39.24 0.0M
2023-01-30 38.70 39.03 38.68 38.71 0.0M
2023-01-27 39.01 39.18 38.86 39.01 0.0M
2023-01-26 38.99 39.07 38.72 39.07 0.0M
2023-01-25 38.62 38.84 38.35 38.83 0.2M
2023-01-24 38.55 38.84 38.49 38.77 0.3M
2023-01-23 38.58 38.96 38.45 38.78 0.0M
2023-01-20 38.05 38.38 37.84 38.38 0.0M
2023-01-19 38.17 38.17 37.78 37.89 0.1M
2023-01-18 39.12 39.12 38.24 38.24 0.0M
2023-01-17 39.22 39.22 38.92 38.93 0.0M
2023-01-13 38.82 39.21 38.72 39.18 0.3M
2023-01-12 39.03 39.20 38.80 39.05 0.0M
2023-01-11 38.90 38.90 38.59 38.90 0.0M
2023-01-10 38.39 38.63 38.25 38.63 0.0M
2023-01-09 38.76 38.95 38.42 38.44 0.0M
2023-01-06 38.04 38.77 37.99 38.67 0.0M
2023-01-05 37.73 37.90 37.67 37.78 0.0M
2023-01-04 37.88 38.20 37.72 37.94 0.0M
2023-01-03 37.81 37.82 37.30 37.56 0.1M