iShares U.S. Dividend and Buyback (DIVB) Historical Stock Data
53.23 ↓0.06 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIVB is up 0.01% a day on average. There have been 15 days where iShares U.S. Dividend and Buyback closed green and 15 days where DIVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 53.39 | 53.23 | ↓$0.16 (-0.30%) | 53.14 | 53.56 | 153.96K |
| 2025-12-16 | 53.92 | 53.29 | ↓$0.63 (-1.17%) | 53.17 | 53.92 | 156.42K |
| 2025-12-15 | 54.34 | 54.23 | ↓$0.11 (-0.20%) | 54.05 | 54.35 | 102.10K |
| 2025-12-12 | 54.46 | 54.09 | ↓$0.37 (-0.68%) | 53.98 | 54.49 | 246.09K |
| 2025-12-11 | 53.94 | 54.37 | ↑$0.43 (0.80%) | 53.94 | 54.37 | 102.51K |
| 2025-12-10 | 53.35 | 54.03 | ↑$0.68 (1.27%) | 53.21 | 54.14 | 150.66K |
| 2025-12-09 | 53.34 | 53.22 | ↓$0.12 (-0.22%) | 53.20 | 53.60 | 1.14M |
| 2025-12-08 | 53.57 | 53.31 | ↓$0.26 (-0.49%) | 53.24 | 53.57 | 72.66K |
| 2025-12-05 | 53.38 | 53.47 | ↑$0.09 (0.17%) | 53.38 | 53.71 | 124.42K |
| 2025-12-04 | 53.44 | 53.45 | ↑$0.01 (0.02%) | 53.31 | 53.51 | 573.73K |
| 2025-12-03 | 52.69 | 53.37 | ↑$0.68 (1.29%) | 52.69 | 53.39 | 71.18K |
| 2025-12-02 | 52.70 | 52.63 | ↓$0.07 (-0.13%) | 52.36 | 52.74 | 66.17K |
| 2025-12-01 | 52.60 | 52.55 | ↓$0.05 (-0.10%) | 52.51 | 52.81 | 184.52K |
| 2025-11-28 | 52.50 | 52.80 | ↑$0.30 (0.57%) | 52.47 | 52.84 | 33.99K |
| 2025-11-26 | 52.27 | 52.41 | ↑$0.14 (0.27%) | 52.15 | 52.59 | 68.84K |
| 2025-11-25 | 51.56 | 52.07 | ↑$0.51 (0.99%) | 51.56 | 52.15 | 69.95K |
| 2025-11-24 | 51.74 | 51.53 | ↓$0.21 (-0.41%) | 51.37 | 51.74 | 93.70K |
| 2025-11-21 | 50.86 | 51.51 | ↑$0.65 (1.28%) | 50.78 | 51.78 | 132.07K |
| 2025-11-20 | 51.67 | 50.61 | ↓$1.06 (-2.05%) | 50.58 | 51.80 | 97.56K |
| 2025-11-19 | 51.32 | 51.20 | ↓$0.12 (-0.23%) | 51.06 | 51.40 | 143.09K |
| 2025-11-18 | 51.20 | 51.30 | ↑$0.10 (0.20%) | 51.03 | 51.54 | 133.07K |
| 2025-11-17 | 51.93 | 51.29 | ↓$0.64 (-1.23%) | 51.15 | 52.02 | 114.53K |
| 2025-11-14 | 52.00 | 52.07 | ↑$0.08 (0.14%) | 51.77 | 52.26 | 73.98K |
| 2025-11-13 | 52.64 | 52.24 | ↓$0.40 (-0.76%) | 52.15 | 52.78 | 105.29K |
| 2025-11-12 | 52.39 | 52.64 | ↑$0.25 (0.48%) | 52.39 | 52.80 | 132.76K |
| 2025-11-11 | 51.91 | 52.26 | ↑$0.35 (0.67%) | 51.91 | 52.34 | 84.66K |
| 2025-11-10 | 51.98 | 51.81 | ↓$0.17 (-0.33%) | 51.43 | 51.98 | 116.27K |
| 2025-11-07 | 51.39 | 51.68 | ↑$0.29 (0.56%) | 51.14 | 51.68 | 85.32K |
| 2025-11-06 | 51.76 | 51.42 | ↓$0.34 (-0.66%) | 51.30 | 51.76 | 129.72K |
| 2025-11-05 | 51.43 | 51.71 | ↑$0.28 (0.54%) | 51.39 | 51.90 | 64.72K |
Create an account or log in to view more rows.
$DIVB lets see if it can hold the line
$DIVB nice gap
$DIVB search and destroy bears!!
$DIVB Dumping started...
Get out while you can...
$DIVB I warned you all fairly you morons.
$DIVB is being added
$DIVB HERE WE GO
$DIVB it can go lower
$DIVB I'm friggin bored. Just give us our money already
$DIVB lets see if it can hold the line