Indicators

US Dividend and Buyback Ishares ETF (NY: DIVB )

44.71 +0.05 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.10	40.29	39.07	39.13	45,527	-1.29(-3.19%)
Apr 28, 2022	40.11	40.60	39.60	40.42	41,789	+0.89(+2.25%)
Apr 27, 2022	39.57	39.97	39.45	39.53	34,902	+0.03(+0.08%)
Apr 26, 2022	40.27	40.27	39.50	39.50	47,965	-0.84(-2.08%)
Apr 25, 2022	40.00	40.38	39.48	40.34	59,701	+0.15(+0.37%)
Apr 22, 2022	41.17	41.17	40.17	40.19	39,487	-1.18(-2.85%)
Apr 21, 2022	42.04	42.21	41.30	41.37	36,448	-0.49(-1.17%)
Apr 20, 2022	42.00	42.05	41.84	41.86	40,600	+0.18(+0.43%)
Apr 19, 2022	41.18	41.72	41.12	41.68	41,375	+0.59(+1.44%)
Apr 18, 2022	40.89	41.25	40.89	41.09	56,426	+0.04(+0.10%)
Apr 14, 2022	41.40	41.48	41.05	41.05	26,171	-0.36(-0.87%)
Apr 13, 2022	41.09	41.43	41.02	41.41	30,166	+0.29(+0.71%)
Apr 12, 2022	41.50	41.71	40.96	41.12	59,124	-0.13(-0.32%)
Apr 11, 2022	41.68	41.68	41.19	41.25	32,193	-0.47(-1.13%)
Apr 08, 2022	41.61	41.95	41.54	41.72	40,867	+0.10(+0.24%)
Apr 07, 2022	41.50	41.79	41.18	41.62	25,361	+0.18(+0.43%)
Apr 06, 2022	41.42	41.59	41.24	41.44	48,810	-0.21(-0.51%)
Apr 05, 2022	41.97	42.18	41.57	41.65	48,375	-0.37(-0.88%)
Apr 04, 2022	41.74	42.02	41.66	42.02	30,616	+0.19(+0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.