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 July 27, 2026, is $65.14.

iShares Core Dividend ETF all-time high stock price is $65.38, occurred on July 27, 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 $65.14 now.
The 52-week high stock price for DIVB is $65.38, representing a 0.37% increase from the current share price, occurred on July 27, 2026.
The 52-week low stock price for DIVB is $49.28, indicating a -24.35% decrease from the current share price, occurred on August 01, 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
Jul 27, 2026	$65.38	$64.70	$0.6797	220,122.0	+0.91%
Jul 24, 2026	$64.60	$63.45	$1.15	143,583.0	+1.96%
Jul 23, 2026	$63.57	$63.11	$0.46	113,724.0	-0.35%
Jul 22, 2026	$63.98	$63.43	$0.5449	141,204.0	+0.02%
Jul 21, 2026	$63.65	$63.42	$0.23	377,161.0	-0.16%
Jul 20, 2026	$63.83	$63.44	$0.39	114,747.0	-0.39%
Jul 17, 2026	$64.93	$63.77	$1.16	270,148.0	-0.45%
Jul 16, 2026	$64.16	$63.16	$1.00	116,258.0	+2.12%
Jul 15, 2026	$63.27	$62.71	$0.565	99,889.0	+0.10%
Jul 14, 2026	$63.23	$62.73	$0.505	150,710.0	-2.17%
Jul 13, 2026	$64.23	$63.90	$0.3312	124,239.0	+0.94%
Jul 10, 2026	$63.91	$63.40	$0.5168	102,322.0	+0.17%
Jul 09, 2026	$63.55	$62.86	$0.696	87,329.0	+0.14%
Jul 08, 2026	$64.19	$63.35	$0.84	157,745.0	-1.25%
Jul 07, 2026	$64.44	$63.96	$0.4799	102,277.0	+1.31%
Jul 06, 2026	$63.42	$62.98	$0.44	125,200.0	-0.09%
Jul 02, 2026	$63.39	$62.71	$0.68	83,598.0	+1.59%
Jul 01, 2026	$62.79	$61.68	$1.11	70,285.0	+1.30%
Jun 30, 2026	$61.98	$61.46	$0.52	74,376.0	-0.73%

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
Jul, 2026	$65.38	$61.68	$3.70	2,820,663.0	+5.75%
Jun, 2026	$62.62	$60.22	$2.40	2,204,204.0	-0.26%
May, 2026	$61.85	$56.95	$4.90	1,992,313.0	+6.74%
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%