iShares U.S. Dividend and Buyback (DIVB) Historical Stock Data
47.69 ↑0.41 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIVB is down -0.30% a day on average. There have been 11 days where iShares U.S. Dividend and Buyback closed green and 19 days where DIVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 47.54 | 47.69 | ↑$0.15 (0.32%) | 47.27 | 47.69 | 49.73K |
| 2025-01-13 | 46.66 | 47.28 | ↑$0.62 (1.33%) | 46.66 | 47.32 | 62.75K |
| 2025-01-10 | 47.38 | 46.86 | ↓$0.52 (-1.10%) | 46.79 | 47.38 | 78.40K |
| 2025-01-08 | 47.51 | 47.52 | ↑$0.01 (0.02%) | 47.11 | 47.52 | 49.54K |
| 2025-01-07 | 47.70 | 47.50 | ↓$0.20 (-0.42%) | 47.35 | 47.88 | 136.22K |
| 2025-01-06 | 47.86 | 47.47 | ↓$0.39 (-0.81%) | 47.41 | 47.95 | 124.12K |
| 2025-01-03 | 47.59 | 47.62 | ↑$0.03 (0.06%) | 47.22 | 47.64 | 146.78K |
| 2025-01-02 | 47.76 | 47.29 | ↓$0.47 (-0.98%) | 47.07 | 47.76 | 98.13K |
| 2024-12-31 | 47.36 | 47.40 | ↑$0.04 (0.08%) | 47.15 | 47.51 | 146.50K |
| 2024-12-30 | 47.36 | 47.21 | ↓$0.15 (-0.32%) | 46.91 | 47.37 | 152.92K |
| 2024-12-27 | 47.66 | 47.70 | ↑$0.04 (0.08%) | 47.48 | 48.00 | 65.48K |
| 2024-12-26 | 47.68 | 47.95 | ↑$0.28 (0.58%) | 47.68 | 47.99 | 272.79K |
| 2024-12-24 | 47.58 | 47.87 | ↑$0.29 (0.61%) | 47.39 | 47.87 | 68.20K |
| 2024-12-23 | 47.35 | 47.49 | ↑$0.14 (0.30%) | 47.05 | 47.51 | 99.05K |
| 2024-12-20 | 46.90 | 47.42 | ↑$0.52 (1.11%) | 46.74 | 47.71 | 89.87K |
| 2024-12-19 | 47.30 | 46.90 | ↓$0.40 (-0.85%) | 46.88 | 47.52 | 203.48K |
| 2024-12-18 | 48.31 | 46.89 | ↓$1.42 (-2.94%) | 46.89 | 48.31 | 129.90K |
| 2024-12-17 | 48.21 | 48.17 | ↓$0.04 (-0.08%) | 48.03 | 48.32 | 86.76K |
| 2024-12-16 | 49.03 | 48.76 | ↓$0.27 (-0.55%) | 48.72 | 49.10 | 73.36K |
| 2024-12-13 | 49.27 | 49.10 | ↓$0.17 (-0.35%) | 48.97 | 49.27 | 76.30K |
| 2024-12-12 | 49.37 | 49.26 | ↓$0.11 (-0.22%) | 49.25 | 49.47 | 66.03K |
| 2024-12-11 | 49.84 | 49.40 | ↓$0.44 (-0.88%) | 49.37 | 49.84 | 100.61K |
| 2024-12-10 | 49.89 | 49.58 | ↓$0.31 (-0.62%) | 49.40 | 49.89 | 165.55K |
| 2024-12-09 | 50.28 | 49.85 | ↓$0.43 (-0.86%) | 49.81 | 50.29 | 75.29K |
| 2024-12-06 | 50.37 | 50.15 | ↓$0.22 (-0.44%) | 50.10 | 50.39 | 57.95K |
| 2024-12-05 | 50.35 | 50.23 | ↓$0.12 (-0.24%) | 50.22 | 50.42 | 87.27K |
| 2024-12-04 | 50.52 | 50.24 | ↓$0.28 (-0.55%) | 50.08 | 50.52 | 62.89K |
| 2024-12-03 | 50.86 | 50.43 | ↓$0.43 (-0.85%) | 50.40 | 50.86 | 58.21K |
| 2024-12-02 | 50.97 | 50.72 | ↓$0.25 (-0.49%) | 50.54 | 50.97 | 109.46K |
| 2024-11-29 | 50.95 | 50.95 | ↑$0.00 (0.00%) | 50.93 | 51.09 | 47.22K |
Create an account or log in to view more rows.
$DIVB who loaded up??
$DIVB ready to explode
$DIVB weak
$DIVB don’t be boring today beast
$DIVB ugh oh
we heatin back up
$DIVB Holding Strong since January ??????????
$DIVB gap it slap it ask it !
$DIVB Buying again tomorrow.
$DIVB search and destroy bears!!
$DIVB I need a smoke after this trade