US Dividend and Buyback Ishares ETF (NY: DIVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	49.66	50.18	49.50	50.10	69,726	+0.64(+1.29%)
Nov 20, 2024	49.43	49.47	49.12	49.46	74,151	+0.11(+0.22%)
Nov 19, 2024	49.41	49.45	49.06	49.35	48,690	-0.31(-0.62%)
Nov 18, 2024	49.48	49.73	49.43	49.66	168,580	+0.29(+0.59%)
Nov 15, 2024	49.47	49.61	49.26	49.37	69,599	-0.24(-0.48%)
Nov 14, 2024	50.07	50.07	49.56	49.61	80,820	-0.31(-0.62%)
Nov 13, 2024	49.96	50.00	49.76	49.92	51,435	+0.11(+0.22%)
Nov 12, 2024	50.33	50.33	49.69	49.81	124,590	-0.36(-0.73%)
Nov 11, 2024	50.29	50.42	50.16	50.17	110,526	+0.23(+0.47%)
Nov 08, 2024	49.89	50.06	49.73	49.94	84,172	+0.15(+0.30%)
Nov 07, 2024	50.07	50.07	49.69	49.79	105,373	-0.17(-0.34%)
Nov 06, 2024	49.71	50.02	49.57	49.96	86,095	+1.49(+3.07%)
Nov 05, 2024	48.19	48.47	48.04	48.47	53,904	+0.36(+0.75%)
Nov 04, 2024	48.19	48.32	47.95	48.11	40,564	-0.06(-0.13%)
Nov 01, 2024	48.45	48.56	48.14	48.17	77,124	-0.02(-0.03%)
Oct 31, 2024	48.42	48.51	48.18	48.19	86,000	-0.23(-0.48%)
Oct 30, 2024	48.49	48.75	48.42	48.42	63,935	-0.16(-0.33%)
Oct 29, 2024	48.63	48.85	48.55	48.58	59,468	-0.25(-0.51%)
Oct 28, 2024	48.73	48.88	48.67	48.83	52,509	+0.25(+0.51%)
Oct 25, 2024	49.18	49.18	48.54	48.58	69,005	-0.37(-0.76%)
Oct 24, 2024	49.13	49.13	48.73	48.95	120,821	-0.13(-0.26%)
Oct 23, 2024	49.10	49.20	48.81	49.08	98,126	-0.04(-0.08%)
Oct 22, 2024	49.15	49.19	48.87	49.12	84,887	-0.13(-0.26%)
Oct 21, 2024	49.77	49.77	49.19	49.25	131,393	-0.49(-0.99%)
Oct 18, 2024	49.70	49.77	49.53	49.74	46,759	+0.00(+0.00%)
Oct 17, 2024	49.85	49.85	49.65	49.74	81,154	+0.00(+0.00%)
Oct 16, 2024	49.43	49.74	49.43	49.74	76,974	+0.45(+0.91%)
Oct 15, 2024	49.48	49.70	49.24	49.29	91,531	-0.16(-0.32%)
Oct 14, 2024	49.25	49.48	49.04	49.45	55,966	+0.29(+0.59%)
Oct 11, 2024	48.73	49.19	48.73	49.16	53,142	+0.55(+1.13%)
Oct 10, 2024	48.77	48.77	48.52	48.61	51,615	-0.20(-0.41%)
Oct 09, 2024	48.41	48.81	48.25	48.81	47,190	+0.44(+0.91%)
Oct 08, 2024	48.37	48.41	48.15	48.37	49,173	+0.04(+0.08%)
Oct 07, 2024	48.54	48.54	48.19	48.33	60,746	-0.23(-0.47%)
Oct 04, 2024	48.35	48.56	48.25	48.56	139,479	+0.38(+0.79%)
Oct 03, 2024	48.28	48.28	48.00	48.18	46,574	-0.12(-0.25%)
Oct 02, 2024	48.27	48.42	48.05	48.30	43,586	+0.01(+0.02%)
Oct 01, 2024	48.47	48.47	48.07	48.29	79,155	-0.16(-0.33%)
Sep 30, 2024	48.30	48.48	48.02	48.45	136,345	+0.23(+0.48%)
Sep 27, 2024	48.18	48.52	48.18	48.22	194,065	+0.11(+0.23%)
Sep 26, 2024	48.01	48.14	47.94	48.11	62,316	+0.39(+0.82%)
Sep 25, 2024	48.21	48.21	47.66	47.72	127,228	-0.36(-0.74%)
Sep 24, 2024	48.09	48.25	47.96	48.08	275,658	+0.07(+0.14%)
Sep 23, 2024	47.90	48.01	47.84	48.01	37,007	+0.21(+0.44%)
Sep 20, 2024	47.70	47.80	47.55	47.80	40,164	-0.07(-0.15%)
Sep 19, 2024	48.13	48.13	47.66	47.87	76,086	+0.44(+0.92%)
Sep 18, 2024	47.54	47.80	47.39	47.43	53,544	-0.04(-0.09%)
Sep 17, 2024	47.59	47.73	47.37	47.48	147,672	-0.06(-0.14%)
Sep 16, 2024	47.22	47.55	47.22	47.54	38,674	+0.46(+0.97%)
Sep 13, 2024	46.88	47.14	46.88	47.09	61,122	+0.39(+0.83%)
Sep 12, 2024	46.61	46.72	46.30	46.70	57,879	+0.11(+0.23%)
Sep 11, 2024	46.46	46.59	45.71	46.59	76,732	-0.04(-0.09%)
Sep 10, 2024	46.90	46.90	46.27	46.63	73,146	-0.09(-0.19%)
Sep 09, 2024	46.46	46.91	46.43	46.72	110,598	+0.48(+1.03%)
Sep 06, 2024	46.79	46.93	46.16	46.24	64,377	-0.50(-1.06%)
Sep 05, 2024	47.22	47.22	46.61	46.74	136,585	-0.38(-0.80%)
Sep 04, 2024	47.15	47.33	46.97	47.12	53,300	-0.04(-0.08%)