iShares U.S. Dividend and Buyback (DIVB) Historical Stock Data
49.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIVB is up 0.12% a day on average. There have been 19 days where iShares U.S. Dividend and Buyback closed green and 11 days where DIVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 49.68 | 49.87 | ↑$0.19 (0.38%) | 49.44 | 49.88 | 54.89K |
| 2025-02-04 | 49.40 | 49.53 | ↑$0.13 (0.26%) | 49.21 | 49.57 | 82.74K |
| 2025-02-03 | 49.13 | 49.40 | ↑$0.27 (0.55%) | 48.72 | 49.52 | 65.82K |
| 2025-01-31 | 49.81 | 49.55 | ↓$0.26 (-0.52%) | 49.48 | 49.97 | 55.05K |
| 2025-01-30 | 49.65 | 49.85 | ↑$0.20 (0.40%) | 49.63 | 49.99 | 83.08K |
| 2025-01-29 | 49.57 | 49.35 | ↓$0.22 (-0.44%) | 49.30 | 49.71 | 58.06K |
| 2025-01-28 | 49.58 | 49.35 | ↓$0.23 (-0.46%) | 49.28 | 49.66 | 46.10K |
| 2025-01-27 | 49.18 | 49.73 | ↑$0.55 (1.12%) | 49.18 | 49.74 | 81.06K |
| 2025-01-24 | 49.42 | 49.35 | ↓$0.07 (-0.14%) | 49.26 | 49.48 | 90.34K |
| 2025-01-23 | 49.06 | 49.49 | ↑$0.43 (0.88%) | 49.06 | 49.49 | 86.51K |
| 2025-01-22 | 49.36 | 49.06 | ↓$0.30 (-0.61%) | 49.05 | 49.36 | 153.64K |
| 2025-01-21 | 49.02 | 49.31 | ↑$0.29 (0.59%) | 49.02 | 49.35 | 190.26K |
| 2025-01-17 | 48.75 | 48.85 | ↑$0.10 (0.21%) | 48.72 | 48.92 | 93.55K |
| 2025-01-16 | 48.12 | 48.51 | ↑$0.39 (0.81%) | 48.07 | 48.53 | 61.62K |
| 2025-01-15 | 48.37 | 48.25 | ↓$0.12 (-0.25%) | 48.12 | 48.40 | 81.18K |
| 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 |
Create an account or log in to view more rows.
$DIVB take what we can get
$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!!