iShares U.S. Dividend and Buyback (DIVB) Historical Stock Data
39.02 ↑0.23 (0.61%)
As of January 27, 2023, 9:57am EST.
Historical Data
In the past 30 trading days, DIVB is up 0.04% a day on average. There have been 16 days where iShares U.S. Dividend and Buyback closed green and 14 days where DIVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-23 | 38.57 | 38.78 | ↑$0.21 (0.54%) | 38.67 | 38.96 | 18.90K |
| 2023-01-20 | 38.05 | 38.38 | ↑$0.33 (0.87%) | 37.84 | 38.38 | 16.80K |
| 2023-01-19 | 37.97 | 37.89 | ↓$0.08 (-0.21%) | 37.79 | 38.10 | 91.98K |
| 2023-01-17 | 39.11 | 38.95 | ↓$0.16 (-0.41%) | 38.93 | 39.20 | 24.56K |
| 2023-01-13 | 38.82 | 39.18 | ↑$0.36 (0.93%) | 38.72 | 39.21 | 286.10K |
| 2023-01-10 | 38.49 | 38.63 | ↑$0.14 (0.36%) | 38.25 | 38.63 | 20.67K |
| 2023-01-09 | 38.71 | 38.43 | ↓$0.28 (-0.72%) | 38.43 | 38.95 | 13.67K |
| 2023-01-06 | 38.04 | 38.67 | ↑$0.63 (1.66%) | 37.99 | 38.77 | 40.70K |
| 2022-12-30 | 37.35 | 37.51 | ↑$0.16 (0.43%) | 37.21 | 37.54 | 29.70K |
| 2022-12-28 | 37.72 | 37.16 | ↓$0.56 (-1.48%) | 37.14 | 37.72 | 35.14K |
| 2022-12-27 | 37.51 | 37.61 | ↑$0.10 (0.27%) | 37.40 | 37.64 | 91.87K |
| 2022-12-23 | 37.26 | 37.48 | ↑$0.22 (0.59%) | 37.11 | 37.48 | 41.17K |
| 2022-12-20 | 36.98 | 37.08 | ↑$0.10 (0.28%) | 36.91 | 37.22 | 140.44K |
| 2022-12-16 | 37.06 | 37.24 | ↑$0.19 (0.50%) | 37.01 | 37.43 | 53.06K |
| 2022-12-15 | 37.70 | 37.59 | ↓$0.11 (-0.29%) | 37.45 | 38.17 | 39.68K |
| 2022-12-14 | 39.01 | 38.50 | ↓$0.51 (-1.31%) | 38.30 | 39.04 | 19.17K |
| 2022-12-13 | 39.09 | 38.78 | ↓$0.31 (-0.79%) | 38.60 | 39.51 | 53.80K |
| 2022-12-12 | 38.32 | 38.69 | ↑$0.37 (0.98%) | 38.23 | 38.70 | 41.10K |
| 2022-12-09 | 38.39 | 38.15 | ↓$0.24 (-0.63%) | 38.14 | 38.52 | 20.11K |
| 2022-12-08 | 38.51 | 38.42 | ↓$0.09 (-0.24%) | 38.32 | 38.54 | 19.28K |
| 2022-12-07 | 38.09 | 38.21 | ↑$0.12 (0.32%) | 38.09 | 38.45 | 66.55K |
| 2022-12-06 | 38.88 | 38.26 | ↓$0.62 (-1.59%) | 38.03 | 38.88 | 28.94K |
| 2022-12-05 | 39.34 | 38.80 | ↓$0.54 (-1.37%) | 38.69 | 39.34 | 16.50K |
| 2022-12-02 | 39.21 | 39.51 | ↑$0.30 (0.77%) | 38.98 | 39.56 | 33.11K |
| 2022-12-01 | 39.79 | 39.57 | ↓$0.22 (-0.55%) | 39.38 | 39.79 | 64.04K |
| 2022-11-30 | 38.47 | 39.62 | ↑$1.15 (2.98%) | 38.39 | 39.62 | 14.41K |
| 2022-11-29 | 38.68 | 38.63 | ↓$0.05 (-0.13%) | 38.45 | 38.73 | 17.69K |
| 2022-11-28 | 39.03 | 38.60 | ↓$0.43 (-1.10%) | 38.50 | 39.03 | 22.70K |
| 2022-11-25 | 39.09 | 39.17 | ↑$0.08 (0.21%) | 39.09 | 39.27 | 4.55K |
| 2022-11-23 | 39.00 | 39.16 | ↑$0.16 (0.40%) | 38.99 | 39.20 | 29.51K |
Create an account or log in to view more rows.
$DIVB gimme gimme
$DIVB cup and handle forming
$DIVB Market is down
No worries
$DIVB bounce it!!
$DIVB breaking out of this wedge sooner than later
$DIVB Time to buy here
$DIVB futs ripping
$DIVB super bullish
$DIVB i am trading for a better future!
$DIVB who loaded up??