iShares U.S. Dividend and Buyback (DIVB) Historical Stock Data
42.98 ↑0.33 (0.77%)
As of May 3, 2024, 11:49am EST.
Historical Data
In the past 30 trading days, DIVB is down -0.14% a day on average. There have been 13 days where iShares U.S. Dividend and Buyback closed green and 17 days where DIVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 43.10 | 42.98 | ↓$0.12 (-0.28%) | 42.73 | 43.10 | 24.83K |
| 2024-05-02 | 42.50 | 42.65 | ↑$0.15 (0.35%) | 42.41 | 42.73 | 47.18K |
| 2024-04-30 | 42.93 | 42.59 | ↓$0.34 (-0.79%) | 42.59 | 42.99 | 25.74K |
| 2024-04-26 | 42.91 | 42.87 | ↓$0.04 (-0.09%) | 42.79 | 43.02 | 20.50K |
| 2024-04-25 | 42.84 | 42.88 | ↑$0.04 (0.09%) | 42.63 | 43.01 | 38.04K |
| 2024-04-23 | 42.76 | 43.03 | ↑$0.27 (0.63%) | 42.76 | 43.13 | 46.67K |
| 2024-04-22 | 42.64 | 42.77 | ↑$0.13 (0.30%) | 42.38 | 42.97 | 73.40K |
| 2024-04-19 | 42.22 | 42.40 | ↑$0.18 (0.43%) | 42.20 | 42.45 | 35.15K |
| 2024-04-18 | 42.21 | 42.15 | ↓$0.06 (-0.14%) | 42.04 | 42.39 | 28.13K |
| 2024-04-17 | 42.51 | 42.12 | ↓$0.39 (-0.92%) | 42.03 | 42.51 | 35.40K |
| 2024-04-16 | 42.60 | 42.25 | ↓$0.35 (-0.82%) | 42.16 | 42.61 | 35.48K |
| 2024-04-12 | 43.25 | 42.65 | ↓$0.60 (-1.39%) | 42.57 | 43.25 | 124.06K |
| 2024-04-11 | 43.52 | 43.36 | ↓$0.16 (-0.37%) | 43.08 | 43.52 | 31.08K |
| 2024-04-10 | 43.55 | 43.39 | ↓$0.16 (-0.37%) | 43.17 | 43.60 | 55.86K |
| 2024-04-09 | 43.94 | 44.02 | ↑$0.08 (0.18%) | 43.66 | 44.09 | 40.59K |
| 2024-04-05 | 43.53 | 43.82 | ↑$0.29 (0.67%) | 43.48 | 43.94 | 72.56K |
| 2024-04-04 | 44.36 | 43.59 | ↓$0.77 (-1.74%) | 43.54 | 44.41 | 58.53K |
| 2024-04-03 | 44.05 | 44.05 | ↑$0.00 (0.00%) | 43.91 | 44.14 | 63.95K |
| 2024-04-02 | 44.15 | 44.07 | ↓$0.08 (-0.18%) | 43.89 | 44.15 | 43.82K |
| 2024-04-01 | 44.35 | 44.28 | ↓$0.07 (-0.16%) | 44.21 | 44.39 | 38.04K |
| 2024-03-28 | 44.24 | 44.50 | ↑$0.26 (0.59%) | 44.24 | 44.53 | 111.42K |
| 2024-03-27 | 43.82 | 44.21 | ↑$0.40 (0.90%) | 43.82 | 44.20 | 116.04K |
| 2024-03-26 | 43.75 | 43.59 | ↓$0.16 (-0.37%) | 43.59 | 43.85 | 229.03K |
| 2024-03-25 | 43.84 | 43.71 | ↓$0.13 (-0.30%) | 43.69 | 43.88 | 37.51K |
| 2024-03-22 | 44.12 | 43.76 | ↓$0.36 (-0.82%) | 43.76 | 44.12 | 41.80K |
| 2024-03-21 | 43.89 | 43.98 | ↑$0.09 (0.21%) | 43.73 | 44.12 | 95.64K |
| 2024-03-20 | 43.28 | 43.80 | ↑$0.52 (1.20%) | 43.27 | 43.81 | 28.66K |
| 2024-03-15 | 43.16 | 43.16 | ↑$0.00 (0.00%) | 43.12 | 43.32 | 31.90K |
| 2024-03-08 | 43.65 | 43.26 | ↓$0.39 (-0.89%) | 43.26 | 43.65 | 135.85K |
| 2024-03-06 | 43.27 | 43.19 | ↓$0.08 (-0.18%) | 43.11 | 43.45 | 61.61K |
Create an account or log in to view more rows.
$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
$DIVB God dammit
$DIVB just fucking go already jeesh
$DIVB unstoppable up wow
$DIVB gap it slap it ask it !