High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	96.32	96.34	95.65	95.80	356,185	-0.22(-0.23%)
May 05, 2023	95.49	96.28	95.38	96.02	715,675	+1.51(+1.60%)
May 04, 2023	95.05	95.11	94.19	94.51	1,123,197	-0.69(-0.72%)
May 03, 2023	95.99	96.43	95.11	95.20	475,748	-0.94(-0.98%)
May 02, 2023	97.78	97.78	95.59	96.14	657,059	-2.05(-2.09%)
May 01, 2023	98.06	98.56	98.06	98.19	359,312	-0.11(-0.12%)
Apr 28, 2023	97.23	98.41	97.20	98.30	421,770	+0.77(+0.79%)
Apr 27, 2023	96.81	97.62	96.37	97.53	511,900	+0.59(+0.61%)
Apr 26, 2023	97.79	97.81	96.74	96.93	488,650	-1.31(-1.33%)
Apr 25, 2023	98.86	98.95	98.19	98.24	429,140	-1.06(-1.07%)
Apr 24, 2023	98.81	99.30	98.70	99.30	389,242	+0.55(+0.56%)
Apr 21, 2023	98.91	98.91	98.40	98.75	463,488	+0.12(+0.13%)
Apr 20, 2023	98.70	98.82	98.17	98.63	575,892	-0.71(-0.71%)
Apr 19, 2023	99.03	99.38	98.94	99.33	364,333	-0.05(-0.05%)
Apr 18, 2023	99.69	99.76	99.09	99.38	502,053	-0.25(-0.25%)
Apr 17, 2023	99.55	99.75	99.15	99.63	1,351,743	+0.07(+0.07%)
Apr 14, 2023	99.78	99.99	99.00	99.56	396,075	-0.21(-0.21%)
Apr 13, 2023	99.09	99.91	98.87	99.77	400,067	+0.69(+0.70%)
Apr 12, 2023	99.74	99.95	98.92	99.08	523,331	-0.29(-0.29%)
Apr 11, 2023	99.20	99.72	99.18	99.37	455,949	+0.27(+0.27%)
Apr 10, 2023	98.82	99.14	98.60	99.10	479,547	+0.28(+0.28%)
Apr 06, 2023	99.16	99.25	98.64	98.83	710,979	-0.28(-0.28%)
Apr 05, 2023	98.00	99.11	98.00	99.10	767,452	+1.18(+1.20%)
Apr 04, 2023	98.64	98.64	97.48	97.93	600,905	-0.49(-0.50%)
Apr 03, 2023	97.96	98.64	97.87	98.41	853,906	+1.17(+1.20%)
Mar 31, 2023	96.58	97.30	96.47	97.25	562,074	+0.95(+0.98%)
Mar 30, 2023	96.50	96.57	95.92	96.30	543,094	+0.32(+0.33%)
Mar 29, 2023	95.65	96.01	95.48	95.99	650,023	+0.97(+1.02%)
Mar 28, 2023	94.50	95.19	94.38	95.02	422,129	+0.36(+0.38%)
Mar 27, 2023	94.83	95.12	94.34	94.66	2,309,476	+0.55(+0.58%)
Mar 24, 2023	92.55	94.19	92.32	94.11	459,685	+1.10(+1.18%)
Mar 23, 2023	93.55	94.30	92.41	93.01	533,772	-0.18(-0.19%)
Mar 22, 2023	94.87	95.12	93.19	93.19	602,357	-1.68(-1.77%)
Mar 21, 2023	94.74	94.95	94.13	94.87	529,452	+0.98(+1.05%)
Mar 20, 2023	92.69	94.08	92.69	93.88	592,359	+1.39(+1.50%)
Mar 17, 2023	93.36	93.45	92.09	92.49	587,404	-1.06(-1.13%)
Mar 16, 2023	92.22	93.60	91.80	93.55	1,918,061	+0.51(+0.55%)
Mar 15, 2023	92.58	93.21	91.99	93.04	1,833,551	-0.97(-1.04%)
Mar 14, 2023	93.81	94.69	92.89	94.01	748,065	+0.75(+0.80%)
Mar 13, 2023	92.36	94.45	92.11	93.27	1,015,013	+0.02(+0.02%)
Mar 10, 2023	94.11	94.64	92.80	93.25	1,100,653	-0.81(-0.87%)
Mar 09, 2023	95.62	96.09	93.90	94.06	911,187	-1.28(-1.34%)
Mar 08, 2023	95.70	95.93	94.83	95.34	765,538	-0.42(-0.43%)
Mar 07, 2023	97.11	97.24	95.55	95.75	690,638	-1.41(-1.45%)
Mar 06, 2023	96.90	97.36	96.82	97.17	799,341	+0.16(+0.17%)
Mar 03, 2023	96.09	97.15	95.87	97.00	544,146	+1.18(+1.23%)
Mar 02, 2023	94.89	96.06	94.78	95.82	967,818	+0.61(+0.64%)
Mar 01, 2023	95.16	95.45	94.85	95.22	410,360	+0.08(+0.08%)
Feb 28, 2023	96.00	96.00	95.14	95.14	799,989	-0.83(-0.87%)
Feb 27, 2023	96.41	96.69	95.74	95.97	478,641	+0.09(+0.10%)
Feb 24, 2023	95.69	96.04	95.15	95.88	469,133	-0.58(-0.60%)
Feb 23, 2023	96.64	96.89	95.75	96.46	561,238	+0.34(+0.35%)
Feb 22, 2023	96.47	96.80	95.77	96.11	440,379	-0.37(-0.38%)
Feb 21, 2023	97.10	97.48	96.40	96.48	618,691	-1.33(-1.35%)
Feb 17, 2023	97.73	98.00	97.17	97.81	463,847	-0.33(-0.34%)
Feb 16, 2023	98.23	98.93	97.93	98.14	758,306	-0.72(-0.73%)
Feb 15, 2023	98.60	98.88	98.23	98.86	715,353	-0.55(-0.55%)
Feb 14, 2023	99.67	100.10	98.84	99.41	1,877,832	-0.55(-0.55%)
Feb 13, 2023	98.94	99.96	98.94	99.96	602,251	+0.77(+0.77%)
Feb 10, 2023	97.81	99.27	97.81	99.19	826,624	+1.63(+1.67%)
Feb 09, 2023	98.93	99.00	97.44	97.56	818,099	-0.81(-0.83%)
Feb 08, 2023	98.92	99.10	98.23	98.38	452,613	-0.95(-0.95%)
Feb 07, 2023	98.44	99.51	97.94	99.32	616,211	+0.78(+0.79%)
Feb 06, 2023	98.58	98.87	98.10	98.55	600,267	-0.34(-0.34%)
Feb 03, 2023	99.30	99.47	98.61	98.89	1,149,224	-0.50(-0.50%)
Feb 02, 2023	99.37	99.69	98.72	99.39	1,840,466	-0.17(-0.17%)
Feb 01, 2023	99.33	100.20	98.16	99.56	1,002,628	-0.13(-0.13%)
Jan 31, 2023	98.48	99.69	98.25	99.69	810,645	+1.17(+1.19%)
Jan 30, 2023	99.02	99.47	98.46	98.52	1,517,224	-0.87(-0.88%)
Jan 27, 2023	99.82	100.07	99.27	99.39	978,437	-0.64(-0.64%)
Jan 26, 2023	99.50	100.07	99.05	100.03	792,958	+0.82(+0.83%)
Jan 25, 2023	99.02	99.21	98.26	99.21	1,026,992	-0.02(-0.02%)
Jan 24, 2023	99.17	99.39	98.34	99.23	655,746	-0.25(-0.25%)
Jan 23, 2023	99.35	100.17	99.21	99.47	858,756	+0.28(+0.29%)
Jan 20, 2023	98.58	99.25	97.87	99.19	651,003	+0.85(+0.87%)
Jan 19, 2023	97.86	98.76	97.78	98.34	1,172,788	+0.11(+0.12%)
Jan 18, 2023	100.42	100.49	98.19	98.23	4,902,666	-2.11(-2.10%)
Jan 17, 2023	101.00	101.22	100.20	100.34	1,033,146	-0.61(-0.60%)
Jan 13, 2023	100.54	101.07	100.12	100.94	535,511	+0.09(+0.08%)
Jan 12, 2023	100.55	101.21	100.13	100.86	716,441	+0.41(+0.41%)
Jan 11, 2023	100.71	100.71	99.57	100.45	674,624	+0.13(+0.13%)
Jan 10, 2023	100.12	100.32	99.32	100.32	652,275	+0.45(+0.46%)
Jan 09, 2023	101.28	101.33	99.81	99.86	1,569,758	-1.09(-1.08%)
Jan 06, 2023	99.74	101.26	99.69	100.95	986,975	+2.08(+2.11%)
Jan 05, 2023	98.53	99.24	98.11	98.87	847,302	+0.03(+0.03%)
Jan 04, 2023	98.17	99.29	97.87	98.84	550,748	+0.78(+0.79%)
Jan 03, 2023	98.75	98.92	97.34	98.06	1,347,838	-0.60(-0.60%)
Dec 30, 2022	98.36	98.68	97.79	98.66	952,065	-0.01(-0.01%)
Dec 29, 2022	98.03	99.00	98.02	98.67	778,470	+0.89(+0.91%)
Dec 28, 2022	99.24	99.45	97.66	97.78	1,767,111	-1.39(-1.40%)
Dec 27, 2022	98.96	99.36	98.43	99.17	5,038,949	+0.47(+0.48%)
Dec 23, 2022	97.87	98.70	97.61	98.70	542,822	+1.01(+1.04%)
Dec 22, 2022	97.86	97.97	96.22	97.69	869,817	-0.63(-0.65%)
Dec 21, 2022	97.73	98.44	97.48	98.32	843,555	+1.48(+1.52%)
Dec 20, 2022	96.57	97.16	96.25	96.84	1,077,305	+0.18(+0.19%)
Dec 19, 2022	97.17	97.28	96.00	96.66	1,154,164	-0.27(-0.27%)
Dec 16, 2022	96.99	97.29	96.21	96.93	1,197,469	-1.07(-1.09%)
Dec 15, 2022	98.59	98.94	97.44	98.00	1,209,022	-1.55(-1.56%)
Dec 14, 2022	100.10	100.66	98.99	99.55	1,578,684	-0.49(-0.49%)
Dec 13, 2022	101.24	101.27	99.50	100.04	1,073,333	+0.78(+0.79%)
Dec 12, 2022	97.91	99.30	97.78	99.26	1,681,529	+1.49(+1.52%)
Dec 09, 2022	98.71	99.11	97.71	97.77	717,767	-0.95(-0.97%)
Dec 08, 2022	99.06	99.19	98.35	98.73	1,393,481	+0.41(+0.42%)
Dec 07, 2022	97.91	98.77	97.91	98.32	1,307,866	+0.20(+0.20%)
Dec 06, 2022	99.07	99.50	97.60	98.12	1,208,538	-1.27(-1.28%)
Dec 05, 2022	100.82	101.08	98.96	99.39	831,216	-1.81(-1.79%)
Dec 02, 2022	100.25	101.27	100.25	101.20	658,363	-0.06(-0.06%)
Dec 01, 2022	101.68	102.06	100.79	101.26	678,681	-0.04(-0.04%)
Nov 30, 2022	99.68	101.36	98.74	101.29	666,511	+1.76(+1.77%)
Nov 29, 2022	99.31	99.72	98.90	99.53	633,122	+0.43(+0.43%)
Nov 28, 2022	99.92	100.02	98.93	99.10	1,653,280	-1.59(-1.58%)
Nov 25, 2022	100.69	101.13	100.55	100.69	297,594	+0.16(+0.16%)
Nov 23, 2022	99.99	100.66	99.99	100.53	485,048	-0.02(-0.02%)
Nov 22, 2022	99.77	100.57	99.51	100.55	672,685	+1.35(+1.36%)
Nov 21, 2022	98.60	99.39	98.21	99.21	993,866	+0.06(+0.06%)
Nov 18, 2022	98.62	99.28	98.33	99.15	992,913	+0.64(+0.65%)
Nov 17, 2022	97.37	98.53	97.30	98.51	568,412	+0.16(+0.16%)
Nov 16, 2022	98.98	99.24	98.18	98.35	666,654	-0.82(-0.83%)
Nov 15, 2022	99.61	99.80	98.19	99.18	881,482	+0.48(+0.48%)
Nov 14, 2022	98.81	100.03	98.65	98.70	1,088,281	-0.23(-0.24%)
Nov 11, 2022	98.44	99.13	97.83	98.93	996,171	+0.95(+0.97%)
Nov 10, 2022	97.26	98.11	96.40	97.99	1,530,993	+2.86(+3.01%)
Nov 09, 2022	96.80	96.95	94.99	95.12	1,050,245	-2.13(-2.19%)
Nov 08, 2022	96.71	97.71	96.38	97.26	1,228,014	+0.67(+0.70%)
Nov 07, 2022	96.03	96.77	95.87	96.58	1,578,717	+0.72(+0.75%)
Nov 04, 2022	95.77	96.42	94.69	95.86	901,424	+1.11(+1.18%)
Nov 03, 2022	94.32	95.18	93.82	94.75	1,014,704	-0.24(-0.26%)
Nov 02, 2022	96.37		94.94	94.99	1,000,488	-1.56(-1.62%)
Nov 01, 2022	97.10	97.19	95.98	96.56	1,124,533	+0.11(+0.12%)
Oct 31, 2022	96.03	96.98	95.90	96.44	811,858	-0.26(-0.27%)
Oct 28, 2022	95.41	96.74	95.34	96.71	806,472	+1.69(+1.78%)
Oct 27, 2022	95.58	95.97	94.87	95.01	1,217,941	+0.20(+0.21%)
Oct 26, 2022	94.15	95.33	94.11	94.81	940,532	+0.97(+1.04%)
Oct 25, 2022	92.95	93.91	92.70	93.84	1,240,134	+0.67(+0.72%)
Oct 24, 2022	92.48	93.39	92.27	93.17	1,354,982	+1.26(+1.38%)
Oct 21, 2022	89.96	92.12	89.88	91.90	3,001,513	+1.87(+2.08%)
Oct 20, 2022	90.63	91.27	89.69	90.03	13,806,705	-0.66(-0.73%)
Oct 19, 2022	90.28	91.13	90.10	90.69	598,873	+0.01(+0.01%)
Oct 18, 2022	91.09	91.32	89.84	90.69	894,141	+0.68(+0.76%)
Oct 17, 2022	89.92	90.40	89.70	90.00	1,240,187	+1.30(+1.47%)
Oct 14, 2022	90.33	91.09	88.49	88.70	1,510,655	-1.51(-1.67%)
Oct 13, 2022	86.45	90.44	86.29	90.21	1,463,788	+2.61(+2.98%)
Oct 12, 2022	87.90	88.34	87.57	87.60	630,469	-0.38(-0.44%)
Oct 11, 2022	87.51	89.03	87.31	87.98	823,995	+0.04(+0.04%)
Oct 10, 2022	89.08	89.41	87.66	87.94	863,331	-0.76(-0.86%)
Oct 07, 2022	89.95	90.04	88.20	88.70	971,615	-1.50(-1.66%)
Oct 06, 2022	90.69	91.30	89.96	90.20	828,754	-0.84(-0.93%)
Oct 05, 2022	90.21	91.54	89.79	91.04	1,174,867	+0.30(+0.33%)
Oct 04, 2022	89.29	90.77	88.94	90.74	1,192,336	+2.59(+2.94%)
Oct 03, 2022	86.87	88.44	86.84	88.15	919,273	+2.68(+3.13%)
Sep 30, 2022	86.87	87.03	85.42	85.47	1,145,635	-1.55(-1.79%)
Sep 29, 2022	87.75	87.77	86.48	87.02	1,103,634	-1.16(-1.32%)
Sep 28, 2022	86.95	88.55	86.60	88.19	1,148,503	+1.82(+2.10%)
Sep 27, 2022	87.50	87.78	86.10	86.37	1,010,724	-0.21(-0.24%)
Sep 26, 2022	87.63	87.90	86.28	86.58	1,193,970	-1.36(-1.54%)
Sep 23, 2022	89.15	89.15	86.99	87.93	2,071,785	-2.42(-2.68%)
Sep 22, 2022	90.78	91.16	90.14	90.35	1,334,414	-0.20(-0.22%)
Sep 21, 2022	92.32	92.71	90.55	90.56	696,625	-1.23(-1.34%)
Sep 20, 2022	92.19	92.36	91.24	91.79	1,043,999	-1.10(-1.18%)
Sep 19, 2022	91.63	92.89	91.54	92.89	470,136	+0.19(+0.21%)
Sep 16, 2022	92.58	92.78	91.84	92.69	1,032,436	-0.19(-0.21%)
Sep 15, 2022	93.42	93.55	92.61	92.89	1,913,653	-0.89(-0.95%)
Sep 14, 2022	93.39	94.13	93.14	93.77	927,889	+0.83(+0.89%)
Sep 13, 2022	94.92	95.17	92.64	92.94	663,117	-3.15(-3.28%)
Sep 12, 2022	95.92	96.47	95.71	96.09	469,402	+0.86(+0.90%)
Sep 09, 2022	94.69	95.45	94.45	95.23	576,738	+1.15(+1.22%)
Sep 08, 2022	93.48	94.18	93.13	94.09	593,357	+0.48(+0.51%)
Sep 07, 2022	92.54	93.78	92.36	93.61	744,455	+0.81(+0.88%)
Sep 06, 2022	93.44	93.61	92.58	92.79	1,060,478	-0.32(-0.35%)
Sep 02, 2022	94.71	95.00	92.77	93.12	568,557	-0.64(-0.68%)
Sep 01, 2022	92.87	93.75	92.51	93.75	689,534	+0.52(+0.56%)
Aug 31, 2022	93.82	94.06	93.21	93.24	586,351	-0.70(-0.75%)
Aug 30, 2022	94.98	94.98	93.62	93.94	512,486	-1.22(-1.28%)
Aug 29, 2022	95.14	95.81	94.86	95.16	518,698	-0.27(-0.28%)
Aug 26, 2022	97.62	97.68	95.38	95.43	512,480	-2.19(-2.24%)
Aug 25, 2022	97.15	97.62	96.77	97.62	545,515	+0.82(+0.85%)
Aug 24, 2022	96.72	96.87	96.39	96.79	437,222	+0.09(+0.10%)
Aug 23, 2022	96.62	97.02	96.49	96.70	867,891	+0.20(+0.21%)
Aug 22, 2022	97.15	97.15	96.28	96.50	804,854	-1.17(-1.20%)
Aug 19, 2022	97.64	98.07	97.48	97.67	520,336	-0.24(-0.25%)
Aug 18, 2022	97.50	97.94	97.42	97.91	591,963	+0.76(+0.78%)
Aug 17, 2022	96.86	97.63	96.81	97.15	476,771	-0.30(-0.31%)
Aug 16, 2022	97.03	97.69	97.03	97.46	734,956	+0.25(+0.26%)
Aug 15, 2022	96.48	97.27	96.13	97.21	629,514	+0.12(+0.12%)
Aug 12, 2022	96.42	97.12	96.11	97.09	1,061,863	+0.90(+0.93%)
Aug 11, 2022	96.11	96.93	96.06	96.19	1,619,826	+0.43(+0.45%)
Aug 10, 2022	95.42	95.81	95.14	95.76	634,029	+1.06(+1.12%)
Aug 09, 2022	94.73	95.11	94.42	94.70	1,525,724	+0.23(+0.24%)
Aug 08, 2022	94.58	94.86	94.20	94.47	1,108,786	+0.18(+0.19%)
Aug 05, 2022	93.62	94.35	93.50	94.29	770,337	+0.16(+0.17%)
Aug 04, 2022	95.16	95.16	94.00	94.13	898,693	-1.00(-1.05%)
Aug 03, 2022	95.21	95.44	94.79	95.13	1,119,741	+0.21(+0.22%)
Aug 02, 2022	95.65	95.82	94.87	94.92	639,473	-0.70(-0.73%)
Aug 01, 2022	95.39	95.81	95.19	95.62	1,179,677	-0.38(-0.39%)
Jul 29, 2022	95.04	96.15	94.95	96.00	799,844	+1.09(+1.15%)
Jul 28, 2022	94.29	95.20	93.51	94.91	858,876	+0.87(+0.92%)
Jul 27, 2022	93.21	94.33	92.75	94.04	771,625	+0.90(+0.96%)
Jul 26, 2022	93.29	93.64	93.03	93.14	834,044	-0.02(-0.02%)
Jul 25, 2022	92.39	93.19	92.22	93.16	1,019,230	+1.01(+1.09%)
Jul 22, 2022	92.57	92.77	91.64	92.16	1,208,936	-0.27(-0.29%)
Jul 21, 2022	91.88	92.45	91.41	92.42	4,906,744	-0.05(-0.05%)
Jul 20, 2022	92.83	93.13	92.14	92.47	1,437,266	-0.42(-0.45%)
Jul 19, 2022	92.15	93.04	92.02	92.89	5,936,735	+1.17(+1.28%)
Jul 18, 2022	93.13	93.16	91.47	91.71	1,098,353	-0.78(-0.84%)
Jul 15, 2022	92.38	92.52	91.60	92.49	1,339,864	+1.20(+1.32%)
Jul 14, 2022	90.30	91.38	90.02	91.29	2,102,281	-0.47(-0.51%)
Jul 13, 2022	91.45	92.43	91.24	91.76	805,537	-0.49(-0.53%)
Jul 12, 2022	92.54	93.00	91.91	92.25	694,929	-0.55(-0.60%)
Jul 11, 2022	92.73	93.15	92.44	92.80	647,225	-0.24(-0.26%)
Jul 08, 2022	93.18	93.47	92.77	93.04	998,976	-0.13(-0.14%)
Jul 07, 2022	92.97	93.43	92.87	93.17	1,019,318	+0.77(+0.83%)
Jul 06, 2022	92.71	93.01	91.71	92.40	1,003,379	-0.14(-0.15%)
Jul 05, 2022	92.79	92.86	90.92	92.54	1,488,708	-1.14(-1.21%)
Jul 01, 2022	92.81	93.86	92.00	93.68	1,652,160	+0.87(+0.94%)
Jun 30, 2022	92.28	93.21	92.03	92.81	3,095,391	-0.41(-0.44%)
Jun 29, 2022	94.09	94.30	93.05	93.22	1,225,640	-0.60(-0.64%)
Jun 28, 2022	95.01	95.55	93.58	93.82	1,527,667	-0.52(-0.55%)
Jun 27, 2022	94.25	94.89	94.08	94.34	1,306,156	+0.42(+0.44%)
Jun 24, 2022	93.25	93.98	92.69	93.92	1,897,412	+1.63(+1.76%)
Jun 23, 2022	92.11	92.59	91.26	92.29	1,779,681	+0.54(+0.58%)
Jun 22, 2022	91.09	92.59	91.05	91.76	1,089,773	-0.57(-0.62%)
Jun 21, 2022	91.08	92.62	90.84	92.33	2,783,143	+2.57(+2.86%)
Jun 17, 2022	90.67	91.16	89.22	89.76	1,706,574	-1.01(-1.11%)
Jun 16, 2022	91.05	91.14	90.11	90.77	2,407,466	-1.80(-1.95%)
Jun 15, 2022	92.91	93.55	91.36	92.57	1,302,805	-0.07(-0.08%)
Jun 14, 2022	93.91	94.32	91.92	92.64	2,070,214	-0.91(-0.98%)
Jun 13, 2022	94.75	95.03	93.13	93.56	1,989,173	-2.92(-3.03%)
Jun 10, 2022	96.78	97.38	96.27	96.48	1,321,601	-1.46(-1.49%)
Jun 09, 2022	99.67	100.04	97.91	97.94	1,116,681	-1.97(-1.97%)
Jun 08, 2022	100.45	100.78	99.66	99.91	1,143,966	-0.87(-0.87%)
Jun 07, 2022	99.26	100.85	99.26	100.78	2,051,218	+1.27(+1.27%)
Jun 06, 2022	100.09	100.28	99.33	99.51	1,384,642	-0.15(-0.15%)
Jun 03, 2022	99.59	100.14	99.51	99.66	953,300	-0.33(-0.33%)
Jun 02, 2022	99.69	100.03	98.22	99.99	1,156,201	+0.39(+0.39%)