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 (%)
Feb 29, 2024	42.52	42.52	42.29	42.48	21,763	+0.27(+0.65%)
Feb 28, 2024	42.19	42.36	42.19	42.21	29,323	-0.06(-0.15%)
Feb 27, 2024	42.25	42.27	42.15	42.27	56,909	+0.07(+0.16%)
Feb 26, 2024	42.35	42.42	42.16	42.20	50,295	-0.16(-0.38%)
Feb 23, 2024	42.23	42.42	42.20	42.36	38,865	+0.17(+0.40%)
Feb 22, 2024	41.92	42.27	41.92	42.19	40,553	+0.37(+0.88%)
Feb 21, 2024	41.50	41.84	41.50	41.82	20,093	+0.18(+0.43%)
Feb 20, 2024	41.67	41.74	41.53	41.64	31,285	-0.04(-0.10%)
Feb 16, 2024	41.73	41.92	41.66	41.68	15,340	-0.18(-0.43%)
Feb 15, 2024	41.52	41.92	41.52	41.86	43,553	+0.48(+1.16%)
Feb 14, 2024	41.44	41.44	41.14	41.38	23,179	+0.26(+0.63%)
Feb 13, 2024	41.46	41.46	40.82	41.12	45,793	-0.65(-1.56%)
Feb 12, 2024	41.60	41.89	41.55	41.77	38,644	+0.29(+0.70%)
Feb 09, 2024	41.51	41.51	41.26	41.48	49,214	+0.05(+0.12%)
Feb 08, 2024	41.39	41.43	41.28	41.43	40,111	+0.08(+0.19%)
Feb 07, 2024	41.39	41.39	41.17	41.35	56,117	+0.15(+0.37%)
Feb 06, 2024	41.26	41.26	41.11	41.20	23,512	+0.15(+0.36%)
Feb 05, 2024	41.12	41.20	40.89	41.05	111,391	-0.25(-0.61%)
Feb 02, 2024	41.18	41.47	41.02	41.30	160,155	-0.08(-0.19%)

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.