US Dividend and Buyback Ishares ETF (NY: DIVB )

44.40 +0.15 (+0.34%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 43.81 44.25 43.81 44.25 116,048 +0.66(+1.51%)
Mar 26, 2024 43.75 43.85 43.58 43.59 229,035 -0.12(-0.27%)
Mar 25, 2024 43.82 43.88 43.69 43.71 37,510 -0.05(-0.11%)
Mar 22, 2024 44.12 44.12 43.76 43.76 41,802 -0.22(-0.50%)
Mar 21, 2024 43.89 44.12 43.73 43.98 95,644 +0.18(+0.41%)
Mar 20, 2024 43.40 43.81 43.27 43.80 28,658 +0.42(+0.97%)
Mar 19, 2024 43.26 43.38 43.13 43.38 109,478 +0.15(+0.35%)
Mar 18, 2024 43.74 43.74 43.13 43.23 43,411 +0.07(+0.16%)
Mar 15, 2024 43.16 43.32 43.12 43.16 31,856 -0.10(-0.23%)
Mar 14, 2024 43.50 43.52 43.02 43.26 46,997 -0.27(-0.62%)
Mar 13, 2024 43.67 43.72 43.50 43.53 49,731 -0.03(-0.07%)
Mar 12, 2024 43.66 43.66 43.33 43.56 48,049 +0.12(+0.28%)
Mar 11, 2024 43.27 43.45 43.09 43.44 37,707 +0.18(+0.42%)
Mar 08, 2024 43.65 43.65 43.26 43.26 135,850 -0.23(-0.53%)
Mar 07, 2024 43.50 43.59 43.42 43.49 48,514 +0.30(+0.69%)
Mar 06, 2024 43.27 43.45 43.10 43.19 61,612 +0.28(+0.66%)
Mar 05, 2024 42.97 43.16 42.78 42.91 38,811 -0.17(-0.41%)
Mar 04, 2024 42.98 43.22 42.90 43.08 49,059 +0.15(+0.35%)
Mar 01, 2024 42.63 42.95 42.59 42.93 26,667 +0.45(+1.06%)
Feb 29, 2024 42.52 42.52 42.29 42.48 21,763 +0.27(+0.65%)
Feb 28, 2024 42.19 42.36 42.19 42.21 29,323 -0.06(-0.15%)
Feb 27, 2024 42.25 42.27 42.15 42.27 56,909 +0.07(+0.16%)
Feb 26, 2024 42.35 42.42 42.16 42.20 50,295 -0.16(-0.38%)
Feb 23, 2024 42.23 42.42 42.20 42.36 38,865 +0.17(+0.40%)
Feb 22, 2024 41.92 42.27 41.92 42.19 40,553 +0.37(+0.88%)
Feb 21, 2024 41.50 41.84 41.50 41.82 20,093 +0.18(+0.43%)
Feb 20, 2024 41.67 41.74 41.53 41.64 31,285 -0.04(-0.10%)
Feb 16, 2024 41.73 41.92 41.66 41.68 15,340 -0.18(-0.43%)
Feb 15, 2024 41.52 41.92 41.52 41.86 43,553 +0.48(+1.16%)
Feb 14, 2024 41.44 41.44 41.14 41.38 23,179 +0.26(+0.63%)
Feb 13, 2024 41.46 41.46 40.82 41.12 45,793 -0.65(-1.56%)
Feb 12, 2024 41.60 41.89 41.55 41.77 38,644 +0.29(+0.70%)
Feb 09, 2024 41.51 41.51 41.26 41.48 49,214 +0.05(+0.12%)
Feb 08, 2024 41.39 41.43 41.28 41.43 40,111 +0.08(+0.19%)
Feb 07, 2024 41.39 41.39 41.17 41.35 56,117 +0.15(+0.37%)
Feb 06, 2024 41.26 41.26 41.11 41.20 23,512 +0.15(+0.36%)
Feb 05, 2024 41.12 41.20 40.89 41.05 111,391 -0.25(-0.61%)
Feb 02, 2024 41.18 41.47 41.02 41.30 160,155 -0.08(-0.19%)
Feb 01, 2024 41.26 41.38 40.92 41.38 45,041 +0.19(+0.46%)
Jan 31, 2024 41.66 41.66 41.18 41.19 120,336 -0.49(-1.18%)
Jan 30, 2024 41.65 41.72 41.52 41.68 122,903 +0.08(+0.19%)
Jan 29, 2024 41.60 41.62 41.35 41.60 111,119 +0.12(+0.29%)
Jan 26, 2024 41.58 41.63 41.38 41.48 56,082 -0.17(-0.41%)
Jan 25, 2024 41.52 41.66 41.46 41.65 43,221 +0.46(+1.12%)
Jan 24, 2024 41.50 41.50 41.18 41.19 69,436 -0.13(-0.31%)
Jan 23, 2024 41.32 41.35 41.18 41.32 50,125 +0.12(+0.29%)
Jan 22, 2024 41.05 41.26 41.05 41.20 50,929 +0.19(+0.46%)
Jan 19, 2024 40.61 41.06 40.48 41.01 39,388 +0.58(+1.43%)
Jan 18, 2024 40.30 40.46 40.13 40.43 38,603 +0.19(+0.48%)
Jan 17, 2024 40.35 40.39 40.05 40.24 27,743 -0.29(-0.72%)
Jan 16, 2024 40.59 40.64 40.38 40.53 46,104 -0.26(-0.64%)
Jan 12, 2024 40.89 41.03 40.67 40.79 33,761 +0.04(+0.10%)
Jan 11, 2024 40.88 40.88 40.48 40.75 41,208 -0.09(-0.23%)
Jan 10, 2024 40.91 40.91 40.71 40.84 59,558 -0.05(-0.12%)
Jan 09, 2024 40.86 40.95 40.79 40.89 33,268 -0.25(-0.61%)
Jan 08, 2024 40.82 41.15 40.69 41.14 50,462 +0.31(+0.76%)
Jan 05, 2024 40.80 41.02 40.71 40.83 41,423 +0.11(+0.28%)
Jan 04, 2024 40.84 40.97 40.71 40.72 22,996 -0.11(-0.28%)
Jan 03, 2024 41.08 41.08 40.77 40.83 25,186 -0.35(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.