iShares Core Dividend ETF (DIVB)

DIVB
🏛️ 미국 →
52.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 42.75 42.90 42.72 42.76 0.0M
2021-12-30 43.00 43.12 42.82 42.82 0.0M
2021-12-29 42.95 43.05 42.82 42.96 0.1M
2021-12-28 42.85 42.98 42.77 42.82 0.1M
2021-12-27 42.48 42.78 42.41 42.78 0.1M
2021-12-23 42.28 42.40 42.17 42.31 0.1M
2021-12-22 41.80 42.07 41.68 42.07 0.0M
2021-12-21 41.46 41.77 41.43 41.77 0.0M
2021-12-20 41.25 41.25 40.87 41.17 0.0M
2021-12-17 42.00 42.00 41.55 41.64 0.0M
2021-12-16 42.41 42.54 42.09 42.20 0.4M
2021-12-15 41.79 42.17 41.52 42.17 0.0M
2021-12-14 41.59 41.87 41.54 41.64 0.0M
2021-12-13 42.17 42.17 41.76 41.76 0.1M
2021-12-10 42.20 42.29 41.98 42.26 0.0M
2021-12-09 41.75 42.01 41.75 41.86 0.0M
2021-12-08 42.09 42.09 41.81 41.98 0.0M
2021-12-07 41.80 42.08 41.80 41.95 0.0M
2021-12-06 41.23 41.55 41.11 41.34 0.0M
2021-12-03 41.18 41.18 40.50 40.84 0.0M
2021-12-02 40.38 41.10 40.38 40.90 0.0M
2021-12-01 41.06 41.37 40.23 40.23 0.0M
2021-11-30 41.00 41.07 40.48 40.50 0.0M
2021-11-29 41.56 41.56 41.16 41.39 0.0M
2021-11-26 41.32 41.32 40.91 41.07 0.0M
2021-11-24 41.97 42.05 41.91 42.02 0.0M
2021-11-23 41.70 42.05 41.67 42.05 0.0M
2021-11-22 41.79 42.10 41.71 41.73 0.1M
2021-11-19 41.78 41.78 41.57 41.62 0.0M
2021-11-18 41.94 41.94 41.64 41.88 0.0M
2021-11-17 42.07 42.07 41.87 41.91 0.0M
2021-11-16 42.11 42.27 42.05 42.08 0.0M
2021-11-15 42.05 42.12 41.98 42.03 0.0M
2021-11-12 41.92 42.05 41.77 42.02 0.0M
2021-11-11 41.99 41.99 41.81 41.81 0.0M
2021-11-10 41.92 41.98 41.72 41.78 0.0M
2021-11-09 41.93 41.94 41.81 41.94 0.0M
2021-11-08 42.15 42.15 41.91 42.00 0.0M
2021-11-05 41.87 42.11 41.83 41.96 0.0M
2021-11-04 41.99 41.99 41.59 41.75 0.0M
2021-11-03 41.55 41.84 41.51 41.82 0.0M
2021-11-02 41.53 41.62 41.45 41.58 0.0M
2021-11-01 41.61 41.61 41.32 41.45 0.0M
2021-10-29 41.27 41.41 41.22 41.36 0.0M
2021-10-28 41.05 41.37 41.05 41.34 0.0M
2021-10-27 41.33 41.41 41.04 41.06 0.0M
2021-10-26 41.44 41.54 41.37 41.42 0.0M
2021-10-25 41.36 41.46 41.28 41.41 0.0M
2021-10-22 41.34 41.41 41.17 41.37 0.0M
2021-10-21 41.36 41.36 41.20 41.35 0.0M
2021-10-20 41.12 41.37 41.09 41.35 0.0M
2021-10-19 40.92 41.08 40.84 41.08 0.0M
2021-10-18 40.62 40.80 40.54 40.75 0.0M
2021-10-15 40.64 40.81 40.62 40.70 0.0M
2021-10-14 40.19 40.44 40.10 40.44 0.1M
2021-10-13 39.82 39.82 39.45 39.78 0.1M
2021-10-12 39.84 39.98 39.67 39.76 0.0M
2021-10-11 40.17 40.46 39.95 39.95 0.0M
2021-10-08 40.24 40.30 40.13 40.22 0.0M
2021-10-07 40.09 40.45 40.09 40.16 0.1M
2021-10-06 39.43 39.89 39.34 39.89 0.0M
2021-10-05 39.66 39.98 39.64 39.79 0.0M
2021-10-04 39.72 39.81 39.27 39.39 0.1M
2021-10-01 39.42 39.86 39.12 39.70 0.0M
2021-09-30 39.91 39.91 39.16 39.19 0.0M
2021-09-29 39.68 39.90 39.64 39.73 0.0M
2021-09-28 40.19 40.19 39.61 39.66 0.0M
2021-09-27 40.22 40.39 40.22 40.22 0.0M
2021-09-24 40.00 40.22 39.99 40.15 0.0M
2021-09-23 40.00 40.38 40.00 40.24 0.0M
2021-09-22 39.54 39.93 39.54 39.73 0.0M
2021-09-21 39.54 39.66 39.32 39.36 0.0M
2021-09-20 39.36 39.50 38.95 39.36 0.1M
2021-09-17 40.27 40.31 40.00 40.01 0.0M
2021-09-16 40.27 40.44 40.13 40.35 0.0M
2021-09-15 40.06 40.52 40.06 40.45 0.0M
2021-09-14 40.50 40.50 40.02 40.08 0.0M
2021-09-13 40.49 40.52 40.25 40.44 0.0M
2021-09-10 40.47 40.48 40.15 40.15 0.0M
2021-09-09 40.69 40.80 40.44 40.44 0.0M
2021-09-08 40.59 40.71 40.52 40.66 0.1M
2021-09-07 41.04 41.04 40.70 40.72 0.0M
2021-09-03 41.06 41.06 40.92 40.98 0.0M
2021-09-02 40.86 41.04 40.86 41.04 0.0M
2021-09-01 41.00 41.00 40.84 40.84 0.0M
2021-08-31 41.04 41.09 40.94 40.97 0.0M
2021-08-30 41.17 41.17 41.00 41.05 0.0M
2021-08-27 40.89 41.05 40.81 41.03 0.0M
2021-08-26 40.86 40.93 40.70 40.71 0.0M
2021-08-25 40.76 41.02 40.76 40.95 0.0M
2021-08-24 40.95 40.95 40.77 40.82 0.0M
2021-08-23 40.76 40.88 40.70 40.76 0.1M
2021-08-20 40.16 40.52 40.16 40.50 0.0M
2021-08-19 39.98 40.30 39.91 40.22 0.0M
2021-08-18 40.73 40.75 40.22 40.23 0.0M
2021-08-17 40.82 40.82 40.44 40.72 0.0M
2021-08-16 40.75 40.95 40.57 40.95 0.0M
2021-08-13 40.89 40.89 40.74 40.82 0.0M
2021-08-12 40.79 40.81 40.56 40.73 0.0M
2021-08-11 40.69 40.69 40.53 40.69 0.0M
2021-08-10 40.21 40.49 40.21 40.47 0.0M
2021-08-09 40.41 40.41 40.19 40.28 0.0M
2021-08-06 40.27 40.35 40.22 40.32 0.0M
2021-08-05 40.05 40.13 40.00 40.13 0.0M
2021-08-04 40.12 40.12 39.91 39.91 0.0M
2021-08-03 39.82 40.23 39.70 40.20 0.0M
2021-08-02 39.95 40.21 39.85 39.86 0.0M
2021-07-30 40.08 40.08 39.87 39.94 0.0M
2021-07-29 40.06 40.17 40.02 40.09 0.0M
2021-07-28 40.08 40.08 39.75 39.87 0.1M
2021-07-27 39.99 39.99 39.78 39.91 0.0M
2021-07-26 39.83 40.05 39.83 40.05 0.0M
2021-07-23 39.91 39.93 39.69 39.91 0.0M
2021-07-22 39.71 39.71 39.49 39.62 0.0M
2021-07-21 39.49 39.64 39.31 39.64 0.0M
2021-07-20 38.90 39.43 38.90 39.29 0.0M
2021-07-19 39.01 39.06 38.46 38.69 0.0M
2021-07-16 39.91 39.91 39.40 39.40 0.0M
2021-07-15 39.68 39.70 39.54 39.70 0.0M
2021-07-14 39.68 39.87 39.67 39.71 0.0M
2021-07-13 39.81 39.81 39.66 39.66 0.0M
2021-07-12 39.71 39.82 39.66 39.81 0.0M
2021-07-09 39.51 39.74 39.50 39.72 0.0M
2021-07-08 39.20 39.29 39.01 39.22 0.0M
2021-07-07 39.50 39.62 39.36 39.58 0.0M
2021-07-06 39.74 39.74 39.19 39.42 0.0M
2021-07-02 39.64 39.73 39.51 39.73 0.0M
2021-07-01 39.40 39.48 39.31 39.44 0.0M
2021-06-30 39.21 39.29 39.13 39.27 0.0M
2021-06-29 39.30 39.32 39.08 39.13 0.2M
2021-06-28 39.31 39.31 39.05 39.14 0.0M
2021-06-25 39.07 39.20 39.07 39.20 0.0M
2021-06-24 38.82 38.99 38.82 38.98 0.0M
2021-06-23 38.94 38.94 38.70 38.72 0.0M
2021-06-22 38.83 38.90 38.57 38.82 0.0M
2021-06-21 38.19 38.70 38.19 38.70 0.0M
2021-06-18 38.38 38.38 38.01 38.01 0.0M
2021-06-17 39.21 39.21 38.52 38.72 0.0M
2021-06-16 39.39 39.39 38.92 39.09 0.0M
2021-06-15 39.40 39.40 39.26 39.30 0.0M
2021-06-14 39.54 39.54 39.13 39.35 0.0M
2021-06-11 39.64 39.64 39.29 39.42 0.0M
2021-06-10 39.60 39.60 39.32 39.35 0.0M
2021-06-09 39.69 39.69 39.47 39.52 0.0M
2021-06-08 39.49 39.62 39.42 39.58 0.0M
2021-06-07 39.69 39.85 39.45 39.64 0.0M
2021-06-04 39.47 39.60 39.45 39.58 0.0M
2021-06-03 39.23 39.34 39.04 39.30 0.0M
2021-06-02 39.39 39.39 39.20 39.32 0.0M
2021-06-01 39.51 39.51 39.17 39.22 0.0M
2021-05-28 39.33 39.33 39.12 39.12 0.0M
2021-05-27 39.11 39.26 39.11 39.20 0.0M
2021-05-26 39.20 39.20 38.96 39.05 0.0M
2021-05-25 39.55 39.55 38.99 39.04 0.0M
2021-05-24 39.29 39.32 39.17 39.25 0.0M
2021-05-21 39.13 39.19 38.93 38.96 0.1M
2021-05-20 38.54 38.96 38.54 38.87 0.0M
2021-05-19 38.45 38.62 38.13 38.62 0.0M
2021-05-18 39.36 39.36 38.85 38.85 0.0M
2021-05-17 39.28 39.31 39.09 39.23 0.0M
2021-05-14 39.10 39.32 39.02 39.31 0.0M
2021-05-13 38.11 38.83 38.11 38.76 0.0M
2021-05-12 38.84 38.84 38.14 38.16 0.0M
2021-05-11 39.25 39.25 38.67 38.88 0.0M
2021-05-10 39.65 39.77 39.40 39.40 0.0M
2021-05-07 39.28 39.52 39.16 39.51 0.0M
2021-05-06 38.97 39.18 38.82 39.18 0.0M
2021-05-05 38.91 38.93 38.69 38.83 0.0M
2021-05-04 38.70 38.70 38.40 38.67 0.0M
2021-05-03 38.76 38.81 38.66 38.73 0.0M
2021-04-30 38.57 38.57 38.37 38.39 0.1M
2021-04-29 38.64 38.74 38.45 38.70 0.0M
2021-04-28 38.33 38.49 38.33 38.39 0.0M
2021-04-27 38.47 38.47 38.28 38.42 0.0M
2021-04-26 38.50 38.50 38.32 38.32 0.0M
2021-04-23 37.97 38.40 37.95 38.34 0.0M
2021-04-22 38.40 38.40 37.95 37.98 0.0M
2021-04-21 38.02 38.34 38.02 38.33 0.0M
2021-04-20 38.19 38.19 37.88 37.95 0.0M
2021-04-19 38.56 38.56 38.21 38.26 0.0M
2021-04-16 38.42 38.48 38.34 38.45 0.0M
2021-04-15 38.21 38.23 38.05 38.22 0.0M
2021-04-14 37.96 38.10 37.86 37.91 0.0M
2021-04-13 37.97 37.97 37.76 37.88 0.0M
2021-04-12 38.05 38.05 37.87 37.93 0.0M
2021-04-09 37.79 37.99 37.76 37.99 0.0M
2021-04-08 37.79 37.79 37.58 37.68 0.0M
2021-04-07 37.67 37.69 37.53 37.65 0.0M
2021-04-06 37.47 37.72 37.47 37.58 0.0M
2021-04-05 37.56 37.74 37.50 37.68 0.0M
2021-04-01 37.08 37.25 36.95 37.25 0.0M
2021-03-31 37.02 37.07 36.90 36.93 0.0M
2021-03-30 37.13 37.13 36.85 36.93 0.0M
2021-03-29 37.09 37.11 36.80 37.00 0.0M
2021-03-26 36.67 37.10 36.60 37.10 0.0M
2021-03-25 35.93 36.44 35.81 36.38 0.0M
2021-03-24 36.53 36.64 36.24 36.24 0.0M
2021-03-23 36.59 36.59 36.17 36.26 0.0M
2021-03-22 36.50 36.68 36.47 36.57 0.0M
2021-03-19 36.63 36.63 36.27 36.47 0.0M
2021-03-18 36.93 37.07 36.57 36.62 0.0M
2021-03-17 36.85 36.93 36.53 36.93 0.0M
2021-03-16 36.81 36.85 36.73 36.78 0.0M
2021-03-15 36.88 36.90 36.55 36.90 0.0M
2021-03-12 36.61 36.75 36.61 36.75 0.0M
2021-03-11 36.50 36.73 36.41 36.55 0.0M
2021-03-10 36.35 36.49 36.21 36.41 0.0M
2021-03-09 36.16 36.31 36.01 36.01 0.0M
2021-03-08 36.05 36.33 35.81 35.87 0.0M
2021-03-05 35.37 35.78 34.94 35.75 0.0M
2021-03-04 35.47 35.50 34.58 34.90 0.0M
2021-03-03 35.57 35.71 35.38 35.38 0.1M
2021-03-02 35.55 35.66 35.46 35.46 0.0M
2021-03-01 35.47 35.76 35.39 35.65 0.0M
2021-02-26 35.35 35.35 34.86 34.86 0.0M
2021-02-25 35.96 35.96 35.18 35.19 0.0M
2021-02-24 35.38 35.94 35.38 35.92 0.0M
2021-02-23 35.28 35.43 35.00 35.39 0.0M
2021-02-22 35.02 35.48 35.02 35.31 0.0M
2021-02-19 35.33 35.38 35.24 35.26 0.0M
2021-02-18 35.13 35.17 34.94 35.12 0.0M
2021-02-17 35.11 35.30 35.00 35.28 0.0M
2021-02-16 35.37 35.37 35.15 35.20 0.0M
2021-02-12 34.89 35.06 34.87 35.06 0.0M
2021-02-11 34.93 34.93 34.68 34.83 0.0M
2021-02-10 35.02 35.02 34.80 34.84 0.0M
2021-02-09 34.87 34.89 34.75 34.82 0.0M
2021-02-08 34.76 34.87 34.68 34.87 0.0M
2021-02-05 34.73 34.73 34.52 34.55 0.0M
2021-02-04 34.16 34.37 34.16 34.37 0.0M
2021-02-03 33.84 33.99 33.73 33.95 0.0M
2021-02-02 33.72 33.89 33.69 33.78 0.0M
2021-02-01 33.34 33.34 33.06 33.33 0.0M
2021-01-29 33.15 33.15 32.92 33.01 0.0M
2021-01-28 33.65 33.91 33.55 33.62 0.0M
2021-01-27 33.61 33.72 33.20 33.30 0.0M
2021-01-26 34.38 34.38 34.09 34.10 0.0M
2021-01-25 34.20 34.20 33.72 34.14 0.0M
2021-01-22 34.14 34.16 33.96 34.12 0.0M
2021-01-21 34.33 34.35 34.24 34.34 0.0M
2021-01-20 34.23 34.46 34.23 34.43 0.0M
2021-01-19 34.20 34.26 34.13 34.21 0.0M
2021-01-15 34.16 34.16 34.01 34.01 0.0M
2021-01-14 34.44 34.55 34.37 34.37 0.0M
2021-01-13 34.29 34.31 34.23 34.24 0.0M
2021-01-12 34.07 34.27 34.07 34.25 0.0M
2021-01-11 33.91 34.16 33.75 34.06 0.0M
2021-01-08 34.21 34.21 33.78 34.06 0.0M
2021-01-07 33.96 34.06 33.85 34.02 0.0M
2021-01-06 33.20 33.83 33.20 33.58 0.0M
2021-01-05 32.88 33.08 32.88 32.97 0.0M
2021-01-04 33.33 33.33 32.45 32.70 0.0M