iShares Core Dividend ETF (DIVB)

Overview News Price History Option Chain Discussions Forecast Dividend History

iShares Core Dividend ETF Stock (DIVB) Price History

The historical daily chart and data for iShares Core Dividend ETF stock (DIVB), show that the latest closing stock price as of May 26, 2026, is $60.94.

iShares Core Dividend ETF all-time high stock price is $61.13, occurred on May 26, 2026.
The lowest iShares Core Dividend ETF stock price recorded was $0.00 on November 13, 2020. Since then, iShares Core Dividend ETF's stock price has risen over to $60.94 now.
The 52-week high stock price for DIVB is $61.13, representing a 0.31% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for DIVB is $48.06, indicating a -21.14% decrease from the current share price, occurred on June 02, 2025.
The closing price of iShares Core Dividend ETF (DIVB) stock in the beginning of 2025 was $43.04. The stock closed the year at $37.51, a loss of over -12.85% for the year.

The table below shows more information about DIVB historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$61.13	$60.80	$0.3321	88,151.0	+0.11%
May 22, 2026	$60.96	$60.02	$0.94	72,812.0	+2.15%
May 21, 2026	$59.61	$58.74	$0.87	68,648.0	+1.03%
May 20, 2026	$59.09	$58.52	$0.575	55,549.0	+0.51%
May 19, 2026	$58.99	$58.52	$0.4746	66,106.0	-0.41%
May 18, 2026	$58.93	$58.52	$0.41	51,042.0	+0.80%
May 15, 2026	$58.67	$58.34	$0.335	50,059.0	-0.43%
May 14, 2026	$59.00	$58.63	$0.367	63,575.0	+0.76%
May 13, 2026	$58.33	$58.04	$0.2849	62,790.0	-0.01%
May 12, 2026	$58.46	$57.77	$0.686	75,973.0	-0.33%
May 11, 2026	$58.57	$58.28	$0.29	107,869.0	+0.43%
May 08, 2026	$58.32	$57.91	$0.41	101,853.0	+0.81%
May 07, 2026	$58.14	$57.50	$0.64	71,327.0	-0.55%
May 06, 2026	$58.16	$57.74	$0.415	69,845.0	+0.64%
May 05, 2026	$57.80	$57.03	$0.765	64,342.0	+1.02%
May 04, 2026	$57.64	$56.95	$0.69	70,119.0	-0.87%
May 01, 2026	$57.97	$57.59	$0.375	58,940.0	-0.45%
Apr 30, 2026	$57.92	$56.73	$1.19	121,771.0	+2.06%
Apr 29, 2026	$56.69	$56.39	$0.30	43,031.0	+0.71%
Apr 28, 2026	$56.49	$56.16	$0.33	62,056.0	+0.12%

iShares Core Dividend ETF Stock (DIVB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of iShares Core Dividend ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DIVB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares Core Dividend ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

iShares Core Dividend ETF Stock (DIVB) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$61.13	$56.95	$4.18	1,287,151.0	+5.32%
Apr, 2026	$57.92	$53.45	$4.47	2,235,607.0	+7.25%
Mar, 2026	$56.57	$52.71	$3.86	2,340,656.0	-4.50%
Feb, 2026	$57.34	$55.00	$2.34	2,325,764.0	+2.45%
Jan, 2026	$55.25	$52.91	$2.34	3,770,610.0	+3.74%

iShares Core Dividend ETF Stock (DIVB) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$54.49	$52.36	$2.13	4,638,605.0	+1.42%
Nov, 2025	$52.84	$50.58	$2.26	1,896,443.0	+1.56%
Oct, 2025	$52.89	$50.75	$2.14	3,599,920.0	-0.50%
Sep, 2025	$52.28	$51.24	$1.04	2,403,827.0	+0.21%
Aug, 2025	$52.24	$49.28	$2.96	2,295,412.0	+4.01%
Jul, 2025	$51.55	$49.88	$1.67	3,646,102.0	-0.38%
Jun, 2025	$50.38	$48.06	$2.32	3,813,794.0	+3.75%
May, 2025	$49.31	$46.37	$2.94	2,966,250.0	+4.39%
Apr, 2025	$48.74	$41.80	$6.94	3,963,118.0	-4.25%
Mar, 2025	$50.79	$47.30	$3.49	2,732,874.0	-3.81%
Feb, 2025	$50.68	$48.72	$1.96	1,976,714.0	+1.80%
Jan, 2025	$49.99	$46.66	$3.33	1,826,237.0	+4.54%

iShares Core Dividend ETF Stock (DIVB) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$50.97	$46.74	$4.23	2,100,501.0	-7.34%
Nov, 2024	$51.14	$47.95	$3.19	1,577,257.0	+5.73%
Oct, 2024	$49.85	$48.00	$1.85	1,684,557.0	-0.54%
Sep, 2024	$48.61	$46.05	$2.56	1,932,216.0	+0.90%
Aug, 2024	$48.02	$44.15	$3.87	1,814,319.0	+2.83%
Jul, 2024	$47.02	$43.78	$3.24	924,303.0	+5.56%
Jun, 2024	$44.84	$43.28	$1.56	972,365.0	+0.20%
May, 2024	$44.80	$42.41	$2.39	933,552.0	+3.66%
Apr, 2024	$44.59	$42.03	$2.56	996,055.0	-4.29%
Mar, 2024	$44.53	$42.59	$1.94	1,387,988.0	+4.76%
Feb, 2024	$42.52	$40.82	$1.70	940,979.0	+3.13%
Jan, 2024	$41.72	$40.05	$1.67	1,210,257.0	+0.34%