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
2024-12-31 47.36 47.51 47.15 47.40 0.1M
2024-12-30 47.36 47.37 46.90 47.21 0.2M
2024-12-27 47.66 48.00 47.48 47.70 0.1M
2024-12-26 47.68 47.99 47.68 47.95 0.3M
2024-12-24 47.58 47.87 47.39 47.87 0.1M
2024-12-23 47.35 47.51 47.05 47.49 0.1M
2024-12-20 46.90 47.71 46.74 47.42 0.1M
2024-12-19 47.30 47.52 46.88 46.90 0.2M
2024-12-18 48.31 48.31 46.89 46.89 0.1M
2024-12-17 48.21 48.32 48.03 48.17 0.1M
2024-12-16 49.03 49.10 48.72 48.76 0.1M
2024-12-13 49.27 49.27 48.97 49.10 0.1M
2024-12-12 49.37 49.47 49.25 49.26 0.1M
2024-12-11 49.84 49.84 49.37 49.40 0.1M
2024-12-10 49.89 49.89 49.39 49.58 0.2M
2024-12-09 50.28 50.29 49.81 49.85 0.1M
2024-12-06 50.37 50.39 50.10 50.15 0.1M
2024-12-05 50.35 50.42 50.22 50.23 0.1M
2024-12-04 50.52 50.52 50.08 50.24 0.1M
2024-12-03 50.86 50.86 50.40 50.43 0.1M
2024-12-02 50.97 50.97 50.53 50.72 0.1M
2024-11-29 50.95 51.09 50.93 50.95 0.0M
2024-11-27 51.03 51.14 50.79 50.85 0.1M
2024-11-26 50.97 50.97 50.68 50.96 0.1M
2024-11-25 50.93 51.10 50.81 50.92 0.1M
2024-11-22 50.21 50.57 50.11 50.54 0.1M
2024-11-21 49.66 50.18 49.50 50.10 0.1M
2024-11-20 49.43 49.47 49.13 49.46 0.1M
2024-11-19 49.41 49.45 49.06 49.35 0.0M
2024-11-18 49.48 49.73 49.43 49.66 0.2M
2024-11-15 49.47 49.61 49.26 49.37 0.1M
2024-11-14 50.07 50.07 49.56 49.61 0.1M
2024-11-13 49.96 50.00 49.76 49.92 0.1M
2024-11-12 50.33 50.33 49.69 49.81 0.1M
2024-11-11 50.29 50.42 50.16 50.18 0.1M
2024-11-08 49.89 50.06 49.73 49.94 0.1M
2024-11-07 50.07 50.07 49.69 49.79 0.1M
2024-11-06 49.71 50.02 49.57 49.96 0.1M
2024-11-05 48.19 48.47 48.04 48.47 0.1M
2024-11-04 48.19 48.32 47.95 48.11 0.0M
2024-11-01 48.45 48.56 48.14 48.18 0.1M
2024-10-31 48.42 48.51 48.18 48.19 0.1M
2024-10-30 48.49 48.75 48.42 48.42 0.1M
2024-10-29 48.63 48.85 48.55 48.58 0.1M
2024-10-28 48.73 48.88 48.67 48.83 0.1M
2024-10-25 49.18 49.18 48.54 48.58 0.1M
2024-10-24 49.13 49.13 48.73 48.95 0.1M
2024-10-23 49.10 49.20 48.81 49.08 0.1M
2024-10-22 49.15 49.19 48.87 49.12 0.1M
2024-10-21 49.77 49.77 49.19 49.25 0.1M
2024-10-18 49.70 49.77 49.54 49.74 0.0M
2024-10-17 49.85 49.85 49.65 49.74 0.1M
2024-10-16 49.43 49.75 49.43 49.74 0.1M
2024-10-15 49.48 49.70 49.24 49.29 0.1M
2024-10-14 49.25 49.48 49.04 49.45 0.1M
2024-10-11 48.73 49.19 48.73 49.16 0.1M
2024-10-10 48.77 48.77 48.52 48.61 0.1M
2024-10-09 48.41 48.81 48.25 48.81 0.0M
2024-10-08 48.37 48.41 48.15 48.37 0.0M
2024-10-07 48.54 48.54 48.19 48.33 0.1M
2024-10-04 48.35 48.56 48.25 48.56 0.1M
2024-10-03 48.28 48.28 48.00 48.18 0.0M
2024-10-02 48.27 48.42 48.05 48.30 0.0M
2024-10-01 48.47 48.47 48.07 48.29 0.1M
2024-09-30 48.30 48.48 48.03 48.45 0.1M
2024-09-27 48.18 48.52 48.18 48.22 0.2M
2024-09-26 48.01 48.14 47.94 48.11 0.1M
2024-09-25 48.21 48.21 47.66 47.72 0.1M
2024-09-24 48.45 48.61 48.32 48.44 0.3M
2024-09-23 48.26 48.37 48.20 48.37 0.0M
2024-09-20 48.06 48.16 47.91 48.16 0.0M
2024-09-19 48.49 48.49 48.02 48.23 0.1M
2024-09-18 47.90 48.16 47.75 47.79 0.1M
2024-09-17 47.95 48.09 47.73 47.84 0.1M
2024-09-16 47.58 47.91 47.58 47.90 0.0M
2024-09-13 47.23 47.49 47.23 47.44 0.1M
2024-09-12 46.96 47.07 46.65 47.05 0.1M
2024-09-11 46.81 46.94 46.05 46.94 0.1M
2024-09-10 47.25 47.25 46.62 46.98 0.1M
2024-09-09 46.81 47.27 46.78 47.07 0.1M
2024-09-06 47.14 47.28 46.51 46.59 0.1M
2024-09-05 47.58 47.58 46.96 47.09 0.1M
2024-09-04 47.50 47.69 47.32 47.47 0.1M
2024-09-03 47.84 47.84 47.38 47.51 0.1M
2024-08-30 47.66 48.02 47.49 48.02 0.0M
2024-08-29 47.60 47.82 47.34 47.57 0.0M
2024-08-28 47.52 47.66 47.19 47.44 0.1M
2024-08-27 47.45 47.53 47.41 47.52 0.1M
2024-08-26 47.43 47.71 47.43 47.54 0.1M
2024-08-23 46.93 47.42 46.93 47.37 0.0M
2024-08-22 47.06 47.06 46.67 46.79 0.0M
2024-08-21 46.89 46.89 46.71 46.89 0.1M
2024-08-20 46.62 46.68 46.58 46.59 0.0M
2024-08-19 46.54 46.77 46.52 46.77 0.1M
2024-08-16 46.18 46.51 46.18 46.50 0.0M
2024-08-15 46.35 46.41 46.18 46.30 0.0M
2024-08-14 45.45 45.79 45.45 45.69 0.0M
2024-08-13 45.14 45.53 45.11 45.52 0.0M
2024-08-12 45.41 45.41 44.93 45.04 0.1M
2024-08-09 45.29 45.36 44.95 45.27 0.0M
2024-08-08 44.80 45.22 44.80 45.22 0.1M
2024-08-07 45.19 45.36 44.48 44.51 0.1M
2024-08-06 44.50 45.14 44.30 44.68 0.1M
2024-08-05 44.49 44.60 44.15 44.30 0.1M
2024-08-02 45.94 45.94 45.02 45.41 0.6M
2024-08-01 46.91 46.95 45.94 46.15 0.1M
2024-07-31 46.98 47.02 46.62 46.70 0.0M
2024-07-30 46.40 46.72 46.40 46.62 0.0M
2024-07-29 46.44 46.48 46.21 46.35 0.1M
2024-07-26 46.08 46.57 46.08 46.45 0.0M
2024-07-25 45.59 46.33 45.59 45.90 0.0M
2024-07-24 45.72 45.85 45.53 45.61 0.0M
2024-07-23 45.93 45.93 45.62 45.64 0.0M
2024-07-22 46.01 46.01 45.57 45.95 0.0M
2024-07-19 46.31 46.31 45.75 45.81 0.0M
2024-07-18 46.49 46.85 46.18 46.20 0.0M
2024-07-17 46.04 46.64 46.04 46.58 0.0M
2024-07-16 45.67 46.21 45.61 46.21 0.0M
2024-07-15 45.49 45.66 45.34 45.45 0.0M
2024-07-12 45.01 45.47 45.01 45.25 0.1M
2024-07-11 44.68 44.96 44.54 44.93 0.0M
2024-07-10 44.19 44.46 44.07 44.45 0.0M
2024-07-09 44.13 44.21 43.89 44.02 0.0M
2024-07-08 43.96 44.20 43.93 44.04 0.0M
2024-07-05 44.06 44.06 43.78 43.97 0.0M
2024-07-03 44.34 44.35 44.12 44.15 0.0M
2024-07-02 44.05 44.22 44.00 44.22 0.1M
2024-07-01 44.24 44.50 44.03 44.07 0.0M
2024-06-28 44.27 44.41 44.07 44.24 0.1M
2024-06-27 44.12 44.12 43.88 44.05 0.1M
2024-06-26 44.24 44.24 43.94 44.12 0.0M
2024-06-25 44.55 44.55 44.18 44.30 0.0M
2024-06-24 44.48 44.84 44.37 44.63 0.1M
2024-06-21 44.34 44.36 44.20 44.25 0.2M
2024-06-20 44.42 44.43 44.25 44.35 0.1M
2024-06-18 44.19 44.39 44.19 44.32 0.0M
2024-06-17 43.89 44.16 43.67 44.16 0.1M
2024-06-14 43.67 43.79 43.43 43.77 0.0M
2024-06-13 43.86 43.92 43.65 43.88 0.0M
2024-06-12 44.03 44.03 43.56 43.66 0.0M
2024-06-11 43.73 43.73 43.28 43.56 0.0M
2024-06-10 43.88 44.05 43.74 44.05 0.0M
2024-06-07 43.85 44.12 43.77 43.93 0.0M
2024-06-06 44.09 44.09 43.87 43.99 0.0M
2024-06-05 43.92 44.04 43.69 44.04 0.1M
2024-06-04 43.68 43.86 43.57 43.79 0.0M
2024-06-03 44.19 44.19 43.62 43.87 0.0M
2024-05-31 43.59 44.15 43.49 44.15 0.0M
2024-05-30 43.38 43.56 43.35 43.53 0.1M
2024-05-29 43.59 43.59 43.30 43.33 0.0M
2024-05-28 44.32 44.32 43.67 43.84 0.0M
2024-05-24 44.01 44.13 43.97 44.04 0.0M
2024-05-23 44.44 44.44 43.79 43.83 0.0M
2024-05-22 44.48 44.56 44.26 44.42 0.0M
2024-05-21 44.52 44.60 44.44 44.56 0.0M
2024-05-20 44.71 44.75 44.51 44.51 0.0M
2024-05-17 44.68 44.71 44.59 44.71 0.0M
2024-05-16 44.70 44.80 44.62 44.66 0.0M
2024-05-15 44.58 44.76 44.46 44.76 0.0M
2024-05-14 44.19 44.37 44.14 44.36 0.0M
2024-05-13 44.10 44.29 44.06 44.09 0.0M
2024-05-10 43.98 44.05 43.95 44.02 0.1M
2024-05-09 43.65 43.85 43.50 43.85 0.2M
2024-05-08 43.13 43.57 43.13 43.54 0.0M
2024-05-07 43.34 43.52 43.34 43.37 0.0M
2024-05-06 43.27 43.27 43.09 43.24 0.0M
2024-05-03 43.10 43.10 42.73 42.98 0.0M
2024-05-02 42.84 42.84 42.41 42.67 0.0M
2024-05-01 42.54 42.84 42.41 42.41 0.0M
2024-04-30 42.93 42.99 42.59 42.59 0.0M
2024-04-29 43.02 43.15 43.00 43.11 0.0M
2024-04-26 42.91 43.02 42.79 42.87 0.0M
2024-04-25 42.84 43.01 42.63 42.88 0.0M
2024-04-24 42.96 43.17 42.95 43.16 0.0M
2024-04-23 42.76 43.13 42.76 43.03 0.0M
2024-04-22 42.64 42.97 42.38 42.77 0.1M
2024-04-19 42.22 42.45 42.20 42.40 0.0M
2024-04-18 42.21 42.40 42.03 42.15 0.0M
2024-04-17 42.51 42.51 42.03 42.12 0.0M
2024-04-16 42.60 42.61 42.16 42.25 0.0M
2024-04-15 43.06 43.19 42.34 42.48 0.0M
2024-04-12 43.25 43.25 42.57 42.65 0.1M
2024-04-11 43.52 43.52 43.08 43.36 0.0M
2024-04-10 43.55 43.60 43.16 43.39 0.1M
2024-04-09 43.94 44.14 43.66 44.02 0.0M
2024-04-08 43.92 43.97 43.81 43.86 0.0M
2024-04-05 43.53 43.94 43.48 43.82 0.1M
2024-04-04 44.36 44.41 43.54 43.59 0.1M
2024-04-03 44.05 44.14 43.91 44.05 0.1M
2024-04-02 44.15 44.15 43.89 44.07 0.0M
2024-04-01 44.59 44.59 44.21 44.28 0.0M
2024-03-28 44.24 44.53 44.24 44.50 0.1M
2024-03-27 43.82 44.25 43.82 44.25 0.1M
2024-03-26 43.75 43.85 43.58 43.59 0.2M
2024-03-25 43.82 43.88 43.69 43.71 0.0M
2024-03-22 44.12 44.12 43.76 43.76 0.0M
2024-03-21 43.89 44.12 43.73 43.98 0.1M
2024-03-20 43.40 43.81 43.27 43.80 0.0M
2024-03-19 43.26 43.38 43.13 43.38 0.1M
2024-03-18 43.74 43.74 43.13 43.23 0.0M
2024-03-15 43.16 43.32 43.12 43.16 0.0M
2024-03-14 43.50 43.52 43.02 43.26 0.0M
2024-03-13 43.67 43.72 43.50 43.53 0.0M
2024-03-12 43.66 43.66 43.33 43.56 0.0M
2024-03-11 43.27 43.45 43.09 43.44 0.0M
2024-03-08 43.65 43.65 43.26 43.26 0.1M
2024-03-07 43.50 43.59 43.42 43.49 0.0M
2024-03-06 43.27 43.45 43.10 43.19 0.1M
2024-03-05 42.97 43.16 42.78 42.91 0.0M
2024-03-04 42.98 43.22 42.90 43.08 0.0M
2024-03-01 42.63 42.95 42.59 42.93 0.0M
2024-02-29 42.52 42.52 42.29 42.48 0.0M
2024-02-28 42.19 42.36 42.19 42.21 0.0M
2024-02-27 42.25 42.27 42.15 42.27 0.1M
2024-02-26 42.35 42.42 42.16 42.20 0.1M
2024-02-23 42.23 42.42 42.20 42.36 0.0M
2024-02-22 41.92 42.27 41.92 42.19 0.0M
2024-02-21 41.50 41.84 41.50 41.82 0.0M
2024-02-20 41.67 41.74 41.53 41.64 0.0M
2024-02-16 41.73 41.92 41.66 41.68 0.0M
2024-02-15 41.52 41.92 41.52 41.86 0.0M
2024-02-14 41.44 41.44 41.14 41.38 0.0M
2024-02-13 41.46 41.46 40.82 41.12 0.0M
2024-02-12 41.60 41.89 41.55 41.77 0.0M
2024-02-09 41.51 41.51 41.26 41.48 0.0M
2024-02-08 41.39 41.43 41.28 41.43 0.0M
2024-02-07 41.39 41.39 41.17 41.35 0.1M
2024-02-06 41.26 41.26 41.11 41.20 0.0M
2024-02-05 41.12 41.20 40.89 41.05 0.1M
2024-02-02 41.18 41.47 41.02 41.30 0.2M
2024-02-01 41.26 41.38 40.92 41.38 0.0M
2024-01-31 41.66 41.66 41.18 41.19 0.1M
2024-01-30 41.65 41.72 41.52 41.68 0.1M
2024-01-29 41.60 41.62 41.35 41.60 0.1M
2024-01-26 41.58 41.63 41.38 41.48 0.1M
2024-01-25 41.52 41.66 41.46 41.65 0.0M
2024-01-24 41.50 41.50 41.18 41.19 0.1M
2024-01-23 41.32 41.35 41.18 41.32 0.1M
2024-01-22 41.05 41.26 41.05 41.20 0.1M
2024-01-19 40.61 41.06 40.48 41.01 0.0M
2024-01-18 40.30 40.46 40.14 40.43 0.0M
2024-01-17 40.35 40.39 40.05 40.24 0.0M
2024-01-16 40.59 40.64 40.38 40.53 0.0M
2024-01-12 40.89 41.03 40.67 40.79 0.0M
2024-01-11 40.88 40.88 40.48 40.75 0.0M
2024-01-10 40.91 40.91 40.71 40.84 0.1M
2024-01-09 40.86 40.95 40.79 40.89 0.0M
2024-01-08 40.82 41.15 40.69 41.14 0.1M
2024-01-05 40.80 41.02 40.71 40.83 0.0M
2024-01-04 40.84 40.97 40.71 40.72 0.0M
2024-01-03 41.08 41.08 40.77 40.83 0.0M
2024-01-02 40.87 41.33 40.86 41.18 0.1M