BATS:DIVB
iShares U.S. Dividend and Buyback ETF Price (Quote)
$44.02
+0.170 (+0.388%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.03 | $44.05 | Friday, 10th May 2024 DIVB stock ended at $44.02. This is 0.388% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.238% from a day low at $43.95 to a day high of $44.05. |
| 90 days | $40.83 | $44.59 | |
| 52 weeks | $35.38 | $44.59 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $43.98 | $44.05 | $43.95 | $44.02 | 59 154 |
| May 09, 2024 | $43.65 | $43.85 | $43.50 | $43.85 | 207 397 |
| May 08, 2024 | $43.13 | $43.57 | $43.13 | $43.54 | 44 000 |
| May 07, 2024 | $43.34 | $43.50 | $43.34 | $43.37 | 23 395 |
| May 06, 2024 | $43.27 | $43.27 | $43.09 | $43.24 | 36 989 |
| May 03, 2024 | $43.10 | $43.10 | $42.73 | $42.98 | 24 825 |
| May 02, 2024 | $42.84 | $42.84 | $42.41 | $42.67 | 47 175 |
| May 01, 2024 | $42.54 | $42.84 | $42.41 | $42.41 | 31 264 |
| Apr 30, 2024 | $42.93 | $42.98 | $42.59 | $42.59 | 25 749 |
| Apr 29, 2024 | $43.02 | $43.15 | $43.01 | $43.11 | 28 167 |
| Apr 26, 2024 | $42.91 | $43.02 | $42.79 | $42.87 | 20 483 |
| Apr 25, 2024 | $42.84 | $43.01 | $42.63 | $42.88 | 38 037 |
| Apr 24, 2024 | $42.96 | $43.17 | $42.95 | $43.16 | 36 330 |
| Apr 23, 2024 | $42.76 | $43.13 | $42.76 | $43.03 | 46 668 |
| Apr 22, 2024 | $42.64 | $42.97 | $42.38 | $42.77 | 73 499 |
| Apr 19, 2024 | $42.22 | $42.45 | $42.22 | $42.40 | 35 149 |
| Apr 18, 2024 | $42.21 | $42.40 | $42.03 | $42.15 | 28 128 |
| Apr 17, 2024 | $42.51 | $42.51 | $42.03 | $42.12 | 35 400 |
| Apr 16, 2024 | $42.60 | $42.60 | $42.16 | $42.25 | 35 474 |
| Apr 15, 2024 | $43.06 | $43.19 | $42.34 | $42.48 | 27 882 |
| Apr 12, 2024 | $43.25 | $43.25 | $42.57 | $42.65 | 124 057 |
| Apr 11, 2024 | $43.52 | $43.52 | $43.10 | $43.36 | 31 171 |
| Apr 10, 2024 | $43.55 | $43.60 | $43.17 | $43.39 | 55 859 |
| Apr 09, 2024 | $43.94 | $44.14 | $43.66 | $44.02 | 40 580 |
| Apr 08, 2024 | $43.92 | $43.97 | $43.81 | $43.91 | 36 743 |
