Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Ishares Core ETF (NY: HDV )

107.38 -0.70 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2019 82.16 82.56 82.05 82.50 304,325 +0.24(+0.29%)
Dec 30, 2019 82.67 82.74 82.19 82.26 380,289 -0.37(-0.45%)
Dec 27, 2019 82.85 82.85 82.57 82.63 257,012 -0.03(-0.04%)
Dec 26, 2019 82.72 82.83 82.50 82.67 237,060 +0.08(+0.09%)
Dec 24, 2019 82.82 82.82 82.46 82.59 133,142 -0.16(-0.19%)
Dec 23, 2019 82.72 82.80 82.57 82.75 400,271 +0.17(+0.20%)
Dec 20, 2019 82.50 82.77 82.37 82.58 382,903 +0.53(+0.65%)
Dec 19, 2019 82.06 82.15 81.91 82.05 241,272 +0.19(+0.24%)
Dec 18, 2019 82.13 82.19 81.83 81.86 404,799 -0.15(-0.18%)
Dec 17, 2019 82.12 82.25 81.99 82.01 278,229 +0.04(+0.05%)
Dec 16, 2019 81.77 82.14 81.76 81.97 324,537 +0.60(+0.74%)
Dec 13, 2019 81.53 81.72 81.07 81.36 272,504 -0.18(-0.21%)
Dec 12, 2019 80.81 81.72 80.75 81.54 465,260 +0.79(+0.98%)
Dec 11, 2019 80.76 81.02 80.62 80.74 572,987 +0.05(+0.06%)
Dec 10, 2019 80.82 80.92 80.56 80.69 389,015 -0.07(-0.08%)
Dec 09, 2019 80.70 81.01 80.69 80.76 243,728 -0.14(-0.18%)
Dec 06, 2019 80.54 81.10 80.54 80.90 360,342 +0.74(+0.93%)
Dec 05, 2019 80.36 80.36 79.88 80.16 427,027 -0.01(-0.01%)
Dec 04, 2019 79.73 80.30 79.63 80.17 300,176 +0.73(+0.91%)
Dec 03, 2019 79.40 79.54 79.00 79.44 370,971 -0.48(-0.61%)
Dec 02, 2019 80.29 80.37 79.87 79.93 484,671 -0.26(-0.32%)
Nov 29, 2019 80.39 80.48 80.13 80.19 129,181 -0.28(-0.35%)
Nov 27, 2019 80.30 80.59 80.23 80.47 249,016 +0.28(+0.35%)
Nov 26, 2019 80.14 80.23 79.88 80.19 803,269 +0.09(+0.11%)
Nov 25, 2019 80.16 80.23 79.99 80.09 291,545 +0.09(+0.11%)
Nov 22, 2019 79.88 80.12 79.81 80.00 245,780 +0.31(+0.39%)
Nov 21, 2019 79.40 79.74 79.14 79.69 238,693 +0.38(+0.48%)
Nov 20, 2019 79.28 79.38 78.89 79.31 334,200 -0.21(-0.26%)
Nov 19, 2019 79.99 79.99 79.41 79.52 304,799 -0.48(-0.59%)
Nov 18, 2019 79.93 80.05 79.73 79.99 341,085 -0.12(-0.15%)
Nov 15, 2019 79.76 80.11 79.56 80.11 295,272 +0.61(+0.77%)
Nov 14, 2019 79.49 79.55 79.13 79.50 427,317 -0.24(-0.30%)
Nov 13, 2019 79.63 79.93 79.53 79.74 335,533 -0.11(-0.14%)
Nov 12, 2019 80.12 80.18 79.60 79.85 284,144 -0.15(-0.19%)
Nov 11, 2019 80.02 80.03 79.87 80.00 200,810 -0.34(-0.43%)
Nov 08, 2019 80.39 80.49 79.99 80.34 239,070 -0.21(-0.26%)
Nov 07, 2019 80.56 80.78 80.40 80.55 1,633,758 +0.34(+0.43%)
Nov 06, 2019 80.29 80.40 79.99 80.21 532,762 -0.08(-0.10%)
Nov 05, 2019 80.17 80.39 80.07 80.29 270,568 +0.18(+0.22%)
Nov 04, 2019 80.02 80.34 80.02 80.12 292,494 +0.43(+0.53%)
Nov 01, 2019 79.47 79.72 79.40 79.69 205,156 +0.63(+0.80%)
Oct 31, 2019 79.16 79.16 78.57 79.06 240,074 -0.23(-0.28%)
Oct 30, 2019 79.46 79.47 78.95 79.28 322,554 +0.00(+0.00%)
Oct 29, 2019 79.01 79.45 78.94 79.28 343,073 +0.21(+0.26%)
Oct 28, 2019 79.13 79.50 78.90 79.08 321,714 +0.39(+0.50%)
Oct 25, 2019 78.47 78.91 78.36 78.68 253,570 +0.28(+0.36%)
Oct 24, 2019 78.98 79.06 78.29 78.40 281,994 -0.45(-0.57%)
Oct 23, 2019 78.48 78.86 78.48 78.85 216,747 +0.14(+0.18%)
Oct 22, 2019 78.64 79.10 78.44 78.71 231,946 +0.22(+0.28%)
Oct 21, 2019 78.21 78.50 78.21 78.49 214,881 +0.58(+0.74%)
Oct 18, 2019 77.91 78.16 77.88 77.92 261,958 -0.13(-0.17%)
Oct 17, 2019 78.10 78.32 77.92 78.05 281,802 +0.23(+0.30%)
Oct 16, 2019 78.04 78.26 77.78 77.82 250,764 -0.23(-0.29%)
Oct 15, 2019 77.77 78.36 77.72 78.04 226,467 +0.47(+0.60%)
Oct 14, 2019 77.60 77.71 77.48 77.57 196,460 -0.13(-0.17%)
Oct 11, 2019 77.64 78.26 77.61 77.71 348,958 +0.77(+1.00%)
Oct 10, 2019 76.43 77.14 76.43 76.94 288,241 +0.48(+0.62%)
Oct 09, 2019 76.56 76.74 76.26 76.46 309,127 +0.33(+0.44%)
Oct 08, 2019 76.82 76.91 76.10 76.13 492,394 -1.09(-1.42%)
Oct 07, 2019 77.49 77.81 77.22 77.22 319,104 -0.39(-0.51%)
Oct 04, 2019 76.86 77.69 76.86 77.62 311,690 +0.92(+1.20%)
Oct 03, 2019 76.20 76.70 75.43 76.70 570,221 +0.58(+0.76%)
Oct 02, 2019 77.13 77.16 75.93 76.12 538,517 -1.36(-1.76%)
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.