Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	97.22	98.41	97.19	98.29	421,800	+0.77(+0.79%)
Apr 27, 2023	96.80	97.61	96.36	97.52	511,938	+0.59(+0.61%)
Apr 26, 2023	97.79	97.81	96.73	96.93	488,686	-1.31(-1.33%)
Apr 25, 2023	98.85	98.94	98.18	98.24	429,172	-1.06(-1.07%)
Apr 24, 2023	98.80	99.30	98.69	99.30	389,270	+0.55(+0.56%)
Apr 21, 2023	98.91	98.91	98.39	98.74	463,522	+0.12(+0.13%)
Apr 20, 2023	98.69	98.81	98.16	98.62	575,934	-0.71(-0.71%)
Apr 19, 2023	99.02	99.37	98.93	99.33	364,359	-0.05(-0.05%)
Apr 18, 2023	99.68	99.76	99.09	99.37	502,090	-0.25(-0.25%)
Apr 17, 2023	99.55	99.75	99.14	99.62	1,351,842	+0.07(+0.07%)
Apr 14, 2023	99.78	99.99	99.00	99.56	396,104	-0.21(-0.21%)
Apr 13, 2023	99.09	99.91	98.87	99.77	400,096	+0.69(+0.70%)
Apr 12, 2023	99.73	99.94	98.91	99.08	523,370	-0.29(-0.29%)
Apr 11, 2023	99.19	99.71	99.18	99.36	455,982	+0.27(+0.27%)
Apr 10, 2023	98.81	99.13	98.59	99.10	479,582	+0.28(+0.28%)
Apr 06, 2023	99.15	99.24	98.63	98.82	711,031	-0.28(-0.28%)
Apr 05, 2023	98.00	99.11	98.00	99.10	767,508	+1.18(+1.20%)
Apr 04, 2023	98.64	98.64	97.47	97.92	600,949	-0.49(-0.50%)

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.