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
2022-12-30 37.35 37.54 37.21 37.51 0.0M
2022-12-29 37.43 37.70 37.43 37.62 0.1M
2022-12-28 37.72 37.72 37.14 37.16 0.0M
2022-12-27 37.62 37.66 37.40 37.61 0.1M
2022-12-23 37.26 37.48 37.11 37.48 0.0M
2022-12-22 37.24 37.31 36.72 37.24 0.0M
2022-12-21 37.27 37.63 37.27 37.53 0.0M
2022-12-20 36.92 37.23 36.91 37.08 0.1M
2022-12-19 37.36 37.37 36.85 37.05 0.0M
2022-12-16 37.38 37.43 37.00 37.24 0.1M
2022-12-15 38.17 38.17 37.45 37.59 0.0M
2022-12-14 38.81 39.04 38.30 38.50 0.0M
2022-12-13 39.63 39.63 38.60 38.78 0.1M
2022-12-12 38.32 38.70 38.23 38.69 0.0M
2022-12-09 38.39 38.52 38.15 38.15 0.0M
2022-12-08 38.51 38.54 38.32 38.42 0.0M
2022-12-07 38.09 38.45 38.09 38.21 0.1M
2022-12-06 38.88 38.88 38.03 38.26 0.0M
2022-12-05 39.34 39.34 38.69 38.80 0.0M
2022-12-02 39.21 39.56 38.98 39.51 0.0M
2022-12-01 39.79 39.79 39.35 39.57 0.1M
2022-11-30 38.47 39.62 38.39 39.62 0.0M
2022-11-29 38.68 38.73 38.48 38.63 0.0M
2022-11-28 39.03 39.03 38.50 38.60 0.0M
2022-11-25 39.09 39.27 39.09 39.17 0.0M
2022-11-23 39.00 39.22 38.99 39.16 0.0M
2022-11-22 38.61 39.05 38.61 39.02 0.0M
2022-11-21 38.50 38.56 38.29 38.48 0.0M
2022-11-18 38.77 38.77 38.29 38.55 0.4M
2022-11-17 38.04 38.37 37.92 38.36 0.1M
2022-11-16 38.45 38.58 38.34 38.40 0.0M
2022-11-15 38.96 39.06 38.35 38.67 0.0M
2022-11-14 38.64 38.94 38.42 38.44 0.1M
2022-11-11 38.37 38.79 38.35 38.74 0.0M
2022-11-10 37.63 38.40 37.62 38.35 0.3M
2022-11-09 36.96 37.15 36.50 36.54 0.2M
2022-11-08 37.19 37.43 36.84 37.21 0.1M
2022-11-07 36.61 36.97 36.55 36.94 0.0M
2022-11-04 36.34 36.64 35.98 36.49 0.0M
2022-11-03 35.98 36.15 35.69 35.89 0.0M
2022-11-02 37.10 37.49 36.29 36.29 0.2M
2022-11-01 37.50 37.50 36.96 37.11 0.1M
2022-10-31 37.10 37.32 37.08 37.12 0.0M
2022-10-28 36.80 37.45 36.80 37.43 0.0M
2022-10-27 36.79 36.92 36.43 36.47 0.0M
2022-10-26 36.71 37.14 36.62 36.70 0.1M
2022-10-25 36.31 36.85 36.30 36.81 0.1M
2022-10-24 35.98 36.39 35.84 36.29 0.1M
2022-10-21 34.88 35.82 34.88 35.80 0.0M
2022-10-20 35.34 35.65 34.91 35.00 0.4M
2022-10-19 35.23 35.51 34.99 35.20 0.1M
2022-10-18 35.75 35.88 35.20 35.52 0.1M
2022-10-17 35.02 35.24 34.98 35.13 0.0M
2022-10-14 35.19 35.44 34.32 34.35 0.1M
2022-10-13 33.34 35.16 33.34 35.06 0.0M
2022-10-12 34.21 34.35 34.06 34.06 0.4M
2022-10-11 34.21 34.64 33.98 34.14 0.1M
2022-10-10 34.74 34.74 34.13 34.35 0.1M
2022-10-07 35.13 35.13 34.39 34.54 0.0M
2022-10-06 35.71 35.80 35.37 35.42 0.0M
2022-10-05 35.35 35.96 35.25 35.74 0.0M
2022-10-04 35.17 35.83 35.17 35.83 0.2M
2022-10-03 34.25 34.89 34.13 34.75 0.0M
2022-09-30 34.27 34.48 33.74 33.79 0.0M
2022-09-29 34.67 34.67 34.00 34.23 0.0M
2022-09-28 34.23 35.01 34.18 34.90 0.0M
2022-09-27 34.70 34.80 33.97 34.15 0.1M
2022-09-26 34.54 34.81 34.16 34.28 0.0M
2022-09-23 35.30 35.30 34.59 34.95 0.1M
2022-09-22 35.76 35.86 35.51 35.57 0.0M
2022-09-21 36.72 36.85 35.86 35.86 0.1M
2022-09-20 36.55 36.59 36.21 36.44 0.0M
2022-09-19 36.27 36.92 36.27 36.90 0.1M
2022-09-16 36.48 36.69 36.35 36.69 0.0M
2022-09-15 37.13 37.28 36.77 36.89 0.0M
2022-09-14 37.23 37.36 36.87 37.16 0.0M
2022-09-13 38.15 38.15 37.07 37.18 0.0M
2022-09-12 38.73 38.97 38.66 38.81 0.1M
2022-09-09 38.21 38.55 38.15 38.48 0.1M
2022-09-08 37.54 37.92 37.38 37.90 0.0M
2022-09-07 36.92 37.71 36.92 37.65 0.0M
2022-09-06 37.27 37.35 36.85 37.04 0.0M
2022-09-02 38.04 38.07 37.06 37.21 0.0M
2022-09-01 37.18 37.61 37.06 37.59 0.0M
2022-08-31 37.91 37.91 37.43 37.43 0.0M
2022-08-30 38.20 38.20 37.52 37.66 0.0M
2022-08-29 37.99 38.30 37.95 38.11 0.3M
2022-08-26 39.66 39.66 38.32 38.32 0.0M
2022-08-25 39.22 39.58 39.11 39.58 0.0M
2022-08-24 38.82 39.10 38.82 39.04 0.0M
2022-08-23 38.99 39.17 38.95 38.96 0.0M
2022-08-22 39.51 39.51 39.00 39.06 0.0M
2022-08-19 40.24 40.24 39.80 39.88 0.0M
2022-08-18 40.23 40.44 40.19 40.35 0.0M
2022-08-17 40.14 40.50 40.09 40.27 0.1M
2022-08-16 40.18 40.70 40.18 40.55 0.1M
2022-08-15 40.11 40.38 39.98 40.33 0.4M
2022-08-12 39.80 40.26 39.80 40.24 0.0M
2022-08-11 39.71 40.00 39.61 39.64 0.1M
2022-08-10 39.42 39.56 39.30 39.54 0.1M
2022-08-09 38.74 38.87 38.64 38.76 0.0M
2022-08-08 38.91 39.20 38.80 38.86 0.0M
2022-08-05 38.54 38.85 38.51 38.82 0.1M
2022-08-04 38.87 38.87 38.71 38.78 0.0M
2022-08-03 38.59 38.99 38.51 38.87 0.1M
2022-08-02 38.46 38.72 38.28 38.31 0.1M
2022-08-01 38.58 38.80 38.41 38.66 0.1M
2022-07-29 38.47 38.77 38.36 38.71 0.2M
2022-07-28 38.13 38.41 37.70 38.39 0.1M
2022-07-27 37.52 38.22 37.52 38.10 0.0M
2022-07-26 37.52 37.58 37.25 37.30 0.0M
2022-07-25 37.66 37.79 37.52 37.70 0.3M
2022-07-22 37.94 38.03 37.44 37.61 0.0M
2022-07-21 37.64 37.93 37.33 37.93 0.1M
2022-07-20 37.65 37.83 37.49 37.72 0.1M
2022-07-19 37.06 37.63 36.91 37.59 0.1M
2022-07-18 37.27 37.27 36.63 36.65 0.0M
2022-07-15 36.47 36.89 36.47 36.88 0.0M
2022-07-14 35.79 36.21 35.61 36.17 0.1M
2022-07-13 36.07 36.62 36.04 36.39 0.0M
2022-07-12 36.64 37.01 36.42 36.57 0.2M
2022-07-11 36.81 36.98 36.72 36.78 0.0M
2022-07-08 37.16 37.29 36.90 37.12 0.1M
2022-07-07 37.04 37.21 36.94 37.16 0.0M
2022-07-06 36.68 36.87 36.42 36.65 0.0M
2022-07-05 36.25 36.60 35.84 36.60 0.0M
2022-07-01 36.26 36.69 35.93 36.63 0.1M
2022-06-30 36.18 36.50 35.87 36.27 0.0M
2022-06-29 36.61 36.73 36.43 36.56 0.0M
2022-06-28 37.55 37.67 36.61 36.61 0.1M
2022-06-27 37.46 37.46 37.15 37.23 0.1M
2022-06-24 36.56 37.32 36.52 37.30 0.1M
2022-06-23 36.09 36.23 35.76 36.19 0.0M
2022-06-22 35.72 36.30 35.72 35.95 0.2M
2022-06-21 35.78 36.18 35.78 36.06 0.0M
2022-06-17 35.40 35.56 35.02 35.32 0.0M
2022-06-16 35.58 35.62 35.06 35.29 0.0M
2022-06-15 36.37 36.77 35.79 36.36 0.1M
2022-06-14 36.36 36.46 35.78 36.04 0.1M
2022-06-13 36.55 36.73 36.02 36.18 0.1M
2022-06-10 38.09 38.09 37.49 37.49 0.1M
2022-06-09 39.37 39.40 38.52 38.52 0.0M
2022-06-08 39.76 39.92 39.48 39.56 0.1M
2022-06-07 39.41 40.05 39.32 40.02 0.0M
2022-06-06 39.91 40.03 39.58 39.64 0.0M
2022-06-03 39.72 39.72 39.46 39.52 0.1M
2022-06-02 39.42 40.00 39.14 40.00 0.1M
2022-06-01 40.11 40.11 39.29 39.50 0.0M
2022-05-31 40.03 40.15 39.59 39.83 0.1M
2022-05-27 39.46 40.10 39.46 40.09 0.1M
2022-05-26 38.80 39.52 38.80 39.36 0.0M
2022-05-25 38.35 38.84 38.22 38.69 0.1M
2022-05-24 38.21 38.45 37.69 38.36 0.1M
2022-05-23 38.17 38.58 38.00 38.46 0.1M
2022-05-20 38.09 38.09 36.95 37.69 0.1M
2022-05-19 37.73 38.03 37.49 37.67 0.1M
2022-05-18 39.16 39.16 37.93 38.04 0.1M
2022-05-17 39.35 39.46 39.04 39.45 0.1M
2022-05-16 38.67 39.04 38.44 38.73 0.1M
2022-05-13 38.38 38.81 38.34 38.71 0.1M
2022-05-12 37.91 38.26 37.42 38.06 0.2M
2022-05-11 38.40 38.97 38.01 38.07 0.1M
2022-05-10 39.14 39.14 38.22 38.51 0.1M
2022-05-09 39.11 39.11 38.47 38.62 0.1M
2022-05-06 39.55 39.62 38.97 39.50 0.1M
2022-05-05 40.57 40.57 39.21 39.59 0.0M
2022-05-04 39.74 40.84 39.56 40.79 0.0M
2022-05-03 39.32 39.86 39.29 39.62 0.1M
2022-05-02 39.27 39.50 38.59 39.44 0.2M
2022-04-29 40.10 40.29 39.07 39.13 0.0M
2022-04-28 40.11 40.60 39.60 40.42 0.0M
2022-04-27 39.57 39.97 39.45 39.53 0.0M
2022-04-26 40.27 40.27 39.50 39.50 0.0M
2022-04-25 40.00 40.38 39.48 40.34 0.1M
2022-04-22 41.17 41.17 40.17 40.19 0.0M
2022-04-21 42.04 42.21 41.31 41.37 0.0M
2022-04-20 42.00 42.05 41.84 41.86 0.0M
2022-04-19 41.18 41.72 41.12 41.68 0.0M
2022-04-18 40.89 41.25 40.89 41.09 0.1M
2022-04-14 41.41 41.48 41.05 41.05 0.0M
2022-04-13 41.09 41.43 41.02 41.41 0.0M
2022-04-12 41.50 41.71 40.96 41.12 0.1M
2022-04-11 41.68 41.68 41.19 41.25 0.0M
2022-04-08 41.61 41.95 41.54 41.72 0.0M
2022-04-07 41.50 41.79 41.18 41.62 0.0M
2022-04-06 41.42 41.59 41.24 41.44 0.0M
2022-04-05 41.97 42.18 41.57 41.65 0.0M
2022-04-04 41.74 42.02 41.66 42.02 0.0M
2022-04-01 41.97 41.97 41.48 41.83 0.0M
2022-03-31 42.41 42.41 41.71 41.73 0.0M
2022-03-30 42.53 42.59 42.23 42.41 0.2M
2022-03-29 42.48 42.66 42.28 42.62 0.1M
2022-03-28 42.07 42.19 41.75 42.19 0.3M
2022-03-25 41.99 42.14 41.82 42.14 0.1M
2022-03-24 41.38 41.82 41.38 41.82 0.0M
2022-03-23 41.89 41.89 41.42 41.42 0.1M
2022-03-22 41.80 42.04 41.73 41.96 0.1M
2022-03-21 41.49 41.76 41.32 41.54 0.1M
2022-03-18 41.31 41.58 41.08 41.58 0.1M
2022-03-17 40.79 41.29 40.69 41.29 0.1M
2022-03-16 40.65 40.88 40.10 40.85 0.1M
2022-03-15 39.83 40.29 39.75 40.22 0.0M
2022-03-14 39.98 40.17 39.55 39.65 0.1M
2022-03-11 40.39 40.39 39.74 39.76 0.1M
2022-03-10 39.99 40.13 39.70 40.08 0.1M
2022-03-09 40.31 40.47 40.08 40.28 0.1M
2022-03-08 39.85 40.41 39.49 39.52 0.1M
2022-03-07 40.64 40.64 39.81 39.83 0.1M
2022-03-04 40.56 40.79 40.37 40.76 0.1M
2022-03-03 41.22 41.38 40.82 41.00 0.1M
2022-03-02 40.32 41.14 40.32 41.01 0.1M
2022-03-01 40.77 40.84 40.00 40.25 0.1M
2022-02-28 40.48 40.94 40.35 40.85 0.2M
2022-02-25 40.08 41.14 40.08 41.07 0.2M
2022-02-24 39.21 40.09 38.75 40.02 0.7M
2022-02-23 40.83 40.83 39.93 39.96 0.1M
2022-02-22 40.91 40.96 40.23 40.55 0.1M
2022-02-18 41.21 41.23 40.76 40.92 0.1M
2022-02-17 41.68 41.68 41.05 41.11 0.1M
2022-02-16 41.57 41.95 41.51 41.84 0.1M
2022-02-15 41.76 41.84 41.61 41.80 0.1M
2022-02-14 41.45 41.55 41.03 41.34 0.1M
2022-02-11 42.20 42.30 41.44 41.57 0.2M
2022-02-10 42.43 42.75 41.91 42.07 0.2M
2022-02-09 42.67 42.76 42.55 42.72 0.1M
2022-02-08 42.06 42.36 41.94 42.29 0.1M
2022-02-07 42.18 42.25 41.88 41.98 0.1M
2022-02-04 41.98 42.35 41.65 42.05 0.1M
2022-02-03 42.46 42.48 41.97 42.00 0.1M
2022-02-02 42.51 42.80 42.28 42.75 0.2M
2022-02-01 41.91 42.35 41.86 42.31 0.1M
2022-01-31 41.49 42.01 41.29 42.01 0.1M
2022-01-28 40.73 41.60 40.51 41.60 0.2M
2022-01-27 41.29 41.58 40.61 40.81 0.1M
2022-01-26 41.51 41.67 40.51 40.91 0.2M
2022-01-25 40.78 41.39 40.17 41.02 0.2M
2022-01-24 40.48 41.24 39.78 41.23 0.3M
2022-01-21 41.76 41.81 41.04 41.09 0.1M
2022-01-20 42.31 42.57 41.63 41.68 0.2M
2022-01-19 42.76 42.76 42.06 42.06 0.1M
2022-01-18 42.91 42.91 42.37 42.48 0.1M
2022-01-14 42.97 43.19 42.77 43.19 0.1M
2022-01-13 43.59 43.63 43.09 43.16 0.3M
2022-01-12 43.62 43.62 43.28 43.43 0.1M
2022-01-11 43.14 43.42 42.85 43.42 0.1M
2022-01-10 43.19 43.19 42.58 43.14 0.1M
2022-01-07 43.13 43.23 42.99 43.14 0.1M
2022-01-06 43.11 43.20 42.90 43.00 0.1M
2022-01-05 43.54 43.64 42.89 42.93 0.1M
2022-01-04 43.24 43.49 43.24 43.39 0.1M
2022-01-03 42.86 43.04 42.73 43.04 0.1M