Indicators

US Dividend and Buyback Ishares ETF (NY: DIVB )

44.15 +0.62 (+1.42%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	41.13	41.17	40.92	41.05	22,517	-0.11(-0.27%)
Dec 28, 2023	41.18	41.25	41.15	41.16	35,559	-0.01(-0.02%)
Dec 27, 2023	41.07	41.21	41.04	41.17	20,481	+0.02(+0.05%)
Dec 26, 2023	41.00	41.23	40.93	41.15	26,205	+0.28(+0.69%)
Dec 22, 2023	40.73	41.05	40.72	40.87	47,086	+0.17(+0.42%)
Dec 21, 2023	40.53	40.70	40.43	40.70	19,077	+0.35(+0.87%)
Dec 20, 2023	40.90	41.00	40.34	40.35	40,079	-0.99(-2.39%)
Dec 19, 2023	41.18	41.34	41.10	41.34	28,777	+0.29(+0.71%)
Dec 18, 2023	41.08	41.18	40.99	41.05	44,848	+0.07(+0.17%)
Dec 15, 2023	41.05	41.13	40.87	40.98	26,211	-0.12(-0.29%)
Dec 14, 2023	40.79	41.28	40.79	41.10	53,262	+0.65(+1.61%)
Dec 13, 2023	39.74	40.45	39.65	40.45	42,895	+0.72(+1.81%)
Dec 12, 2023	39.66	39.77	39.58	39.73	70,741	+0.02(+0.05%)
Dec 11, 2023	39.33	39.72	39.33	39.71	49,957	+0.51(+1.30%)
Dec 08, 2023	38.98	39.26	38.98	39.20	14,886	+0.17(+0.44%)
Dec 07, 2023	38.95	39.08	38.82	39.03	38,905	+0.24(+0.62%)
Dec 06, 2023	38.96	39.11	38.76	38.79	29,709	-0.10(-0.26%)
Dec 05, 2023	38.99	38.99	38.86	38.89	115,158	-0.26(-0.66%)
Dec 04, 2023	38.95	39.25	38.95	39.15	19,464	+0.02(+0.05%)

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.