Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Dividend and Buyback Ishares ETF (NY: DIVB )

42.87 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 25.73 25.73 25.69 25.69 781 +0.18(+0.70%)
Jun 28, 2018 25.65 25.65 25.50 25.51 1,533 +0.01(+0.04%)
Jun 27, 2018 25.90 25.90 25.50 25.50 1,409 -0.23(-0.91%)
Jun 26, 2018 25.72 25.77 25.72 25.73 12,600 -0.39(-1.51%)
Jun 25, 2018 26.13 26.13 26.13 26.13 77 +0.02(+0.08%)
Jun 22, 2018 26.11 26.11 26.11 26.11 37 +0.00(+0.00%)
Jun 21, 2018 26.14 26.14 26.11 26.11 300 -0.06(-0.23%)
Jun 20, 2018 26.08 26.17 26.08 26.17 1,860 +0.03(+0.11%)
Jun 19, 2018 25.83 26.14 25.83 26.14 10,848 -0.10(-0.38%)
Jun 18, 2018 26.18 26.24 26.18 26.24 1,328 -0.18(-0.68%)
Jun 15, 2018 26.40 26.26 26.42 3,816 +0.02(+0.08%)
Jun 14, 2018 26.40 26.40 26.40 26.40 2,842 -0.05(-0.19%)
Jun 13, 2018 26.60 26.60 26.45 26.45 2,449 +0.02(+0.06%)
Jun 12, 2018 26.44 26.46 26.43 26.43 603 -0.07(-0.26%)
Jun 11, 2018 26.49 26.50 26.49 26.50 910 +0.16(+0.61%)
Jun 08, 2018 26.34 26.34 26.34 26.34 450 -0.03(-0.10%)
Jun 07, 2018 26.39 26.41 26.37 26.37 2,594 +0.12(+0.46%)
Jun 06, 2018 26.27 26.05 26.25 2,411 +0.23(+0.88%)
Jun 05, 2018 26.04 26.04 26.02 26.02 1,001 +0.02(+0.08%)
Jun 04, 2018 25.90 26.05 25.90 26.00 4,397 +0.14(+0.53%)
Jun 01, 2018 25.84 25.86 25.83 25.86 926 -0.03(-0.12%)
May 31, 2018 25.90 25.90 25.90 25.90 70 +0.00(+0.00%)
May 30, 2018 25.80 25.92 25.79 25.90 2,526 +0.38(+1.47%)
May 29, 2018 25.54 25.54 25.51 25.52 1,843 -0.51(-1.96%)
May 25, 2018 26.03 26.03 26.03 0 +0.00(+0.00%)
May 24, 2018 26.03 26.03 26.03 26.03 12 +0.00(+0.00%)
May 23, 2018 26.03 26.03 26.03 26.03 11 +0.00(+0.00%)
May 22, 2018 26.23 26.23 26.03 26.03 2,303 +0.04(+0.15%)
May 21, 2018 26.14 26.14 25.98 25.99 1,750 +0.08(+0.31%)
May 18, 2018 25.90 25.91 25.90 25.91 2,505 -0.07(-0.27%)
May 17, 2018 26.02 26.06 25.98 25.98 2,071 -0.03(-0.12%)
May 16, 2018 25.99 26.01 25.96 26.01 507 +0.23(+0.89%)
May 15, 2018 25.66 25.78 25.66 25.78 639 -0.22(-0.85%)
May 14, 2018 26.04 26.04 25.95 26.00 4,514 +0.28(+1.11%)
May 11, 2018 25.72 25.72 25.72 25.72 151 +0.00(+0.00%)
May 10, 2018 25.72 25.72 25.72 25.72 472 +0.14(+0.57%)
May 09, 2018 25.57 25.57 25.57 25.57 220 +0.16(+0.63%)
May 08, 2018 25.50 25.50 25.41 25.41 2,152 -0.01(-0.04%)
May 07, 2018 25.41 25.45 25.40 25.42 2,372 +0.08(+0.31%)
May 04, 2018 25.41 25.41 25.34 25.34 1,100 +0.32(+1.28%)
May 03, 2018 25.14 25.14 24.77 25.02 2,304 -0.05(-0.18%)
May 02, 2018 25.17 25.17 25.07 25.07 1,634 -0.05(-0.22%)
May 01, 2018 25.10 25.12 25.10 25.12 1,200 -0.28(-1.10%)
Apr 30, 2018 25.44 25.65 25.34 25.40 5,170 -0.07(-0.28%)
Apr 27, 2018 25.47 25.47 25.47 25.47 5,035 -0.03(-0.12%)
Apr 26, 2018 25.47 25.50 25.46 25.50 1,997 +0.24(+0.95%)
Apr 25, 2018 25.13 25.26 25.11 25.26 1,531 +0.03(+0.12%)
Apr 24, 2018 25.59 25.59 25.23 25.23 2,234 -0.19(-0.75%)
Apr 23, 2018 25.41 25.42 25.41 25.42 675 -0.06(-0.24%)
Apr 20, 2018 25.55 25.55 25.48 25.48 963 -0.20(-0.78%)
Apr 19, 2018 25.87 25.87 25.55 25.68 6,401 -0.16(-0.64%)
Apr 18, 2018 25.97 25.97 25.83 25.84 1,652 +0.03(+0.11%)
Apr 17, 2018 25.82 25.82 25.82 25.82 388 +0.09(+0.34%)
Apr 16, 2018 25.73 25.73 25.73 25.73 111 +0.14(+0.55%)
Apr 13, 2018 25.59 25.59 25.59 25.59 57 +0.03(+0.12%)
Apr 12, 2018 25.59 25.59 25.50 25.56 1,590 +0.18(+0.71%)
Apr 11, 2018 25.38 25.38 25.38 25.38 167 -0.01(-0.02%)
Apr 10, 2018 25.45 25.45 25.39 25.39 2,226 +0.19(+0.73%)
Apr 09, 2018 25.20 25.20 25.20 25.20 530 +0.12(+0.48%)
Apr 06, 2018 25.23 25.23 25.07 25.08 1,041 -0.42(-1.65%)
Apr 05, 2018 25.62 25.62 25.50 25.50 1,193 +0.43(+1.72%)
Apr 04, 2018 25.08 25.08 25.06 25.07 1,833 -0.03(-0.12%)
Apr 03, 2018 24.90 25.10 24.90 25.10 2,083 +0.38(+1.52%)
Apr 02, 2018 25.03 25.03 24.60 24.72 1,612 -0.50(-1.97%)
Mar 29, 2018 25.22 25.22 25.22 0 +0.06(+0.25%)
Mar 28, 2018 25.10 25.16 25.10 25.16 412 -0.03(-0.11%)
Mar 27, 2018 25.38 25.38 25.17 25.18 3,371 -0.08(-0.30%)
Mar 26, 2018 24.95 25.26 24.95 25.26 31,877 +0.51(+2.06%)
Mar 23, 2018 24.10 25.10 24.10 24.75 1,729 -0.50(-1.98%)
Mar 22, 2018 25.66 25.66 25.25 25.25 2,420 -0.79(-3.05%)
Mar 21, 2018 26.13 26.20 26.04 26.04 1,410 -0.08(-0.30%)
Mar 20, 2018 26.06 26.13 26.05 26.12 3,394 +0.12(+0.46%)
Mar 19, 2018 26.27 26.27 26.00 26.00 4,211 -0.34(-1.29%)
Mar 16, 2018 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Mar 15, 2018 26.47 26.47 26.29 26.34 2,535 +0.05(+0.20%)
Mar 14, 2018 26.75 26.75 26.27 26.29 5,141 -0.21(-0.80%)
Mar 13, 2018 26.78 26.78 26.48 26.50 5,644 -0.24(-0.90%)
Mar 12, 2018 26.79 26.79 26.63 26.74 4,024 +0.22(+0.83%)
Mar 09, 2018 26.42 26.52 26.42 26.52 551 +0.23(+0.89%)
Mar 08, 2018 26.29 26.29 26.29 26.29 169 +0.19(+0.71%)
Mar 07, 2018 26.13 26.10 2,352 -0.19(-0.72%)
Mar 06, 2018 26.13 26.29 26.13 26.29 7,902 +0.03(+0.11%)
Mar 05, 2018 20.77 26.26 24.05 26.26 6,276 +0.30(+1.16%)
Mar 02, 2018 25.76 25.96 25.76 25.96 3,021 +0.09(+0.35%)
Mar 01, 2018 26.11 26.17 25.73 25.87 4,206 -0.38(-1.45%)
Feb 28, 2018 26.56 26.59 26.25 26.25 7,490 -0.26(-0.98%)
Feb 27, 2018 26.93 26.93 26.51 26.51 1,626 -0.26(-0.97%)
Feb 26, 2018 26.79 26.79 26.05 26.77 15,053 +0.47(+1.80%)
Feb 23, 2018 26.28 26.30 26.28 26.30 580 +0.20(+0.75%)
Feb 22, 2018 26.29 26.32 26.10 26.10 1,894 -0.21(-0.80%)
Feb 21, 2018 26.30 26.44 26.22 26.31 3,165 +0.01(+0.03%)
Feb 20, 2018 26.17 26.41 26.17 26.30 2,832 -0.15(-0.57%)
Feb 16, 2018 26.45 26.45 26.45 0 +0.12(+0.46%)
Feb 15, 2018 26.30 26.33 26.05 26.33 7,224 +0.27(+1.06%)
Feb 14, 2018 25.75 26.06 25.74 26.06 2,331 +0.22(+0.83%)
Feb 13, 2018 25.74 25.84 25.61 25.84 741 +0.14(+0.55%)
Feb 12, 2018 25.79 25.87 25.60 25.70 10,069 +0.20(+0.78%)
Feb 09, 2018 25.49 25.50 24.73 25.50 9,319 +0.07(+0.29%)
Feb 08, 2018 25.90 25.92 25.35 25.43 7,142 -0.73(-2.81%)
Feb 07, 2018 26.17 26.25 26.14 26.16 3,230 +0.16(+0.62%)
Feb 06, 2018 25.39 26.00 25.15 26.00 5,175 +0.04(+0.15%)
Feb 05, 2018 26.50 26.65 25.79 25.96 7,986 -0.77(-2.88%)
Feb 02, 2018 27.06 27.08 26.80 26.73 9,358 -0.47(-1.73%)
Feb 01, 2018 27.27 27.28 27.20 27.20 4,378 -0.11(-0.40%)
Jan 31, 2018 27.38 27.38 27.20 27.31 6,085 -0.05(-0.19%)
Jan 30, 2018 27.56 27.56 27.28 27.36 7,034 -0.35(-1.26%)
Jan 29, 2018 27.84 28.00 27.70 27.71 15,054 -0.12(-0.43%)
Jan 26, 2018 27.70 27.83 27.61 27.83 5,925 +0.28(+1.02%)
Jan 25, 2018 27.97 27.97 27.55 27.55 10,872 -0.18(-0.65%)
Jan 24, 2018 27.52 27.95 27.51 27.73 11,435 -0.01(-0.04%)
Jan 23, 2018 27.62 27.74 27.51 27.74 4,703 +0.29(+1.07%)
Jan 22, 2018 27.37 27.51 27.37 27.45 7,612 +0.15(+0.56%)
Jan 19, 2018 27.23 27.29 27.22 27.29 3,583 +0.09(+0.32%)
Jan 18, 2018 27.26 27.26 27.20 27.21 3,320 -0.02(-0.09%)
Jan 17, 2018 27.04 27.23 27.04 27.23 5,680 +0.17(+0.63%)
Jan 16, 2018 27.42 27.42 27.05 27.06 11,476 -0.09(-0.32%)
Jan 12, 2018 27.15 27.15 27.15 0 +0.24(+0.88%)
Jan 11, 2018 26.81 26.91 26.79 26.91 4,720 +0.20(+0.73%)
Jan 10, 2018 26.71 4,487 -0.05(-0.17%)
Jan 09, 2018 26.74 26.87 26.74 26.76 14,045 +0.10(+0.38%)
Jan 08, 2018 26.70 26.70 26.65 26.66 4,801 +0.00(+0.00%)
Jan 05, 2018 26.58 26.66 26.56 26.66 4,753 +0.17(+0.64%)
Jan 04, 2018 26.46 26.53 26.46 26.49 10,488 +0.16(+0.61%)
Jan 03, 2018 26.25 26.33 26.25 26.33 7,717 +0.10(+0.39%)
Jan 02, 2018 26.64 26.64 26.15 26.23 34,578 -0.13(-0.49%)
Dec 29, 2017 26.36 26.36 26.36 0 +0.00(+0.00%)
Dec 28, 2017 26.33 26.48 26.33 26.36 1,797 -0.05(-0.20%)
Dec 27, 2017 26.23 26.45 26.23 26.41 5,780 +0.20(+0.76%)
Dec 26, 2017 26.42 26.42 26.19 26.21 5,447 -0.18(-0.67%)
Dec 22, 2017 26.28 26.39 26.28 26.39 10,370 +0.09(+0.35%)
Dec 21, 2017 26.28 26.31 26.21 26.30 4,002 +0.09(+0.33%)
Dec 20, 2017 26.35 26.35 26.20 26.21 4,482 -0.17(-0.65%)
Dec 19, 2017 26.31 26.38 26.21 26.38 3,942 +0.03(+0.11%)
Dec 18, 2017 26.35 26.38 26.31 26.35 32,927 +0.17(+0.65%)
Dec 15, 2017 26.10 26.19 26.04 26.18 7,163 +0.28(+1.06%)
Dec 14, 2017 26.08 26.08 25.90 25.90 10,001 -0.16(-0.61%)
Dec 13, 2017 26.09 26.11 26.07 26.07 4,725 +0.03(+0.12%)
Dec 12, 2017 25.98 26.06 25.98 26.03 8,626 +0.09(+0.36%)
Dec 11, 2017 25.90 25.95 25.89 25.94 5,836 +0.10(+0.39%)
Dec 08, 2017 25.87 25.87 25.80 25.84 6,294 +0.15(+0.58%)
Dec 07, 2017 25.66 25.73 25.66 25.69 3,736 +0.00(+0.02%)
Dec 06, 2017 25.70 25.70 25.68 25.68 1,084 -0.17(-0.68%)
Dec 05, 2017 25.85 25.86 25.85 25.86 2,534 -0.00(-0.00%)
Dec 04, 2017 25.97 25.97 25.86 25.86 6,241 +0.22(+0.86%)
Dec 01, 2017 25.75 25.78 25.64 25.64 1,552 -0.19(-0.74%)
Nov 30, 2017 25.70 25.83 25.69 25.83 300 +0.28(+1.10%)
Nov 29, 2017 25.59 25.59 25.55 25.55 1,202 +0.32(+1.27%)
Nov 28, 2017 25.21 25.23 25.21 25.23 1,072 +0.11(+0.44%)
Nov 27, 2017 25.14 25.14 25.12 25.12 1,945 +0.00(+0.00%)
Nov 24, 2017 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Nov 22, 2017 25.12 25.14 25.12 25.12 11,113 +0.01(+0.02%)
Nov 21, 2017 25.07 25.14 25.07 25.11 2,688 +0.13(+0.53%)
Nov 20, 2017 25.04 25.04 24.98 24.98 7,050 +0.01(+0.05%)
Nov 17, 2017 24.97 25.00 24.97 24.97 5,100 -0.03(-0.12%)
Nov 16, 2017 24.81 25.00 24.81 25.00 2,220 +0.19(+0.75%)
Nov 15, 2017 24.85 24.85 24.76 24.81 410 -0.01(-0.05%)
Nov 14, 2017 24.90 24.90 24.83 24.83 7,716 -0.11(-0.45%)
Nov 13, 2017 24.96 24.96 24.92 24.94 1,391 -0.03(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.