MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIVB — iShares Core Dividend ETF
Cboe BZXiShares Core Dividend ETF
$64.98
-0.39(-0.60%)
- O
- 65.49
- H
- 65.49
- L
- 64.94
- V
- 265.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$64.98
Period Return+43.86%
Period High$69.82
Period Low$44.58
Avg Daily Volume160.6K
Total Trading Days365
DIVB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $65.49 | $65.49 | $64.94 | $64.98 | $-0.39 | -0.60% | 265,778 | $65.09 | $64.94 $65.49 |
| Oct 1, 2026 | $65.26 | $65.92 | $65.10 | $65.37 | +$0.86 | +1.33% | 499,657 | $65.43 | $65.10 $65.92 |
| Sep 30, 2026 | $64.89 | $65.08 | $64.50 | $64.51 | $-0.38 | -0.59% | 224,991 | $64.82 | $64.50 $65.08 |
| Sep 29, 2026 | $64.91 | $64.97 | $64.60 | $64.89 | $-0.21 | -0.32% | 281,624 | $64.75 | $64.60 $64.97 |
| Sep 28, 2026 | $65.30 | $65.37 | $64.97 | $65.10 | $-0.42 | -0.64% | 291,249 | $65.19 | $64.97 $65.37 |
| Sep 25, 2026 | $65.24 | $65.62 | $65.14 | $65.52 | +$0.18 | +0.28% | 213,570 | $65.45 | $65.14 $65.62 |
| Sep 24, 2026 | $66.11 | $66.33 | $65.28 | $65.34 | $-0.69 | -1.04% | 383,505 | $65.56 | $65.28 $66.33 |
| Sep 23, 2026 | $66.48 | $66.53 | $65.98 | $66.03 | $-0.37 | -0.56% | 242,317 | $66.26 | $65.98 $66.53 |
| Sep 22, 2026 | $66.99 | $67.02 | $66.29 | $66.40 | $-0.40 | -0.60% | 292,991 | $66.54 | $66.29 $67.02 |
| Sep 21, 2026 | $67.30 | $67.37 | $66.73 | $66.80 | $-0.14 | -0.21% | 390,796 | $66.87 | $66.73 $67.37 |
| Sep 18, 2026 | $67.47 | $67.47 | $66.77 | $66.94 | $-0.65 | -0.96% | 238,276 | $66.97 | $66.77 $67.47 |
| Sep 17, 2026 | $67.83 | $67.83 | $67.31 | $67.59 | +$0.18 | +0.27% | 494,876 | $67.53 | $67.31 $67.83 |
| Sep 16, 2026 | $68.36 | $68.36 | $67.09 | $67.41 | $-1.08 | -1.58% | 259,522 | $67.78 | $67.09 $68.36 |
| Sep 15, 2026 | $68.38 | $68.68 | $68.13 | $68.49 | $-0.42 | -0.61% | 298,033 | $68.46 | $68.13 $68.68 |
| Sep 14, 2026 | $68.98 | $69.37 | $68.69 | $68.91 | +$0.44 | +0.64% | 279,533 | $68.92 | $68.69 $69.37 |
| Sep 11, 2026 | $68.10 | $68.49 | $68.09 | $68.47 | +$0.85 | +1.26% | 188,221 | $68.31 | $68.09 $68.49 |
| Sep 10, 2026 | $67.77 | $67.78 | $67.46 | $67.62 | +$0.01 | +0.01% | 214,505 | $67.62 | $67.46 $67.78 |
| Sep 9, 2026 | $68.01 | $68.01 | $67.42 | $67.61 | $-0.29 | -0.43% | 378,699 | $67.60 | $67.42 $68.01 |
| Sep 8, 2026 | $68.80 | $68.81 | $67.86 | $67.90 | $-1.10 | -1.59% | 712,701 | $68.05 | $67.86 $68.81 |
| Sep 4, 2026 | $69.45 | $69.45 | $68.94 | $69.00 | $-0.68 | -0.98% | 353,192 | $69.13 | $68.94 $69.45 |
| Sep 3, 2026 | $69.54 | $69.82 | $69.29 | $69.68 | +$0.47 | +0.68% | 388,252 | $69.62 | $69.29 $69.82 |
| Sep 2, 2026 | $69.07 | $69.37 | $68.91 | $69.21 | +$0.34 | +0.49% | 347,992 | $69.22 | $68.91 $69.37 |
| Sep 1, 2026 | $68.97 | $69.35 | $68.72 | $68.87 | $-0.09 | -0.13% | 236,512 | $68.90 | $68.72 $69.35 |
| Aug 31, 2026 | $69.00 | $69.12 | $68.77 | $68.96 | $-0.15 | -0.21% | 520,496 | $68.98 | $68.77 $69.12 |
| Aug 28, 2026 | $69.16 | $69.36 | $68.95 | $69.11 | +$0.23 | +0.33% | 212,743 | $69.09 | $68.95 $69.36 |
| Aug 27, 2026 | $68.57 | $69.10 | $68.44 | $68.88 | $-0.09 | -0.13% | 399,959 | $68.85 | $68.44 $69.10 |
| Aug 26, 2026 | $68.99 | $69.11 | $68.75 | $68.97 | $-0.13 | -0.19% | 254,172 | $68.96 | $68.75 $69.11 |
| Aug 25, 2026 | $69.07 | $69.16 | $68.65 | $69.10 | $-0.02 | -0.03% | 210,422 | $68.98 | $68.65 $69.16 |
| Aug 24, 2026 | $69.00 | $69.31 | $68.94 | $69.12 | +$0.18 | +0.26% | 479,113 | $69.09 | $68.94 $69.31 |
| Aug 21, 2026 | $68.74 | $69.18 | $68.56 | $68.94 | +$0.52 | +0.76% | 709,671 | $69.02 | $68.56 $69.18 |