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 06, 2026, is $58.05.

iShares Core Dividend ETF all-time high stock price is $57.97, occurred on May 01, 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 $58.05 now.
The 52-week high stock price for DIVB is $57.97, representing a -0.14% increase from the current share price, occurred on May 01, 2026.
The 52-week low stock price for DIVB is $46.56, indicating a -19.80% decrease from the current share price, occurred on May 06, 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 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%
Apr 27, 2026	$56.73	$56.17	$0.55	86,436.0	-0.32%
Apr 24, 2026	$56.71	$56.29	$0.4195	55,678.0	-0.18%
Apr 23, 2026	$56.63	$56.09	$0.5379	92,279.0	+0.57%
Apr 22, 2026	$56.58	$56.06	$0.52	130,813.0	-0.16%
Apr 21, 2026	$56.71	$56.19	$0.525	74,755.0	-0.18%
Apr 20, 2026	$56.50	$56.17	$0.3295	67,655.0	+0.37%
Apr 17, 2026	$56.30	$55.63	$0.665	58,904.0	+1.06%
Apr 16, 2026	$55.57	$55.00	$0.57	86,837.0	+1.00%
Apr 15, 2026	$55.20	$54.84	$0.365	76,377.0	-0.29%
Apr 14, 2026	$55.23	$54.85	$0.375	79,719.0	-0.11%
Apr 13, 2026	$55.24	$54.48	$0.755	60,852.0	+0.95%
Apr 10, 2026	$55.37	$54.65	$0.72	62,510.0	-0.96%
Apr 09, 2026	$55.32	$54.95	$0.37	242,026.0	+0.09%
Apr 08, 2026	$55.20	$54.85	$0.35	428,743.0	+1.77%
Apr 07, 2026	$54.33	$54.00	$0.33	100,491.0	-0.13%

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	$58.16	$56.95	$1.20	333,091.0	+0.33%
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%