Skip to main content

High Dividend Ishares Core ETF (NY: HDV )

110.79 -0.43 (-0.39%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 111.16 111.58 111.03 111.22 236,973 +0.00(+0.00%)
May 20, 2024 111.68 111.68 111.10 111.22 213,164 -0.46(-0.41%)
May 17, 2024 111.43 111.72 111.13 111.68 204,767 +0.33(+0.30%)
May 16, 2024 111.39 111.61 111.12 111.35 224,973 -0.08(-0.07%)
May 15, 2024 111.08 111.50 110.76 111.43 214,924 +0.74(+0.67%)
May 14, 2024 110.72 110.93 110.31 110.69 192,019 +0.15(+0.14%)
May 13, 2024 110.64 111.04 110.32 110.54 193,126 +0.15(+0.14%)
May 10, 2024 110.33 110.54 110.16 110.39 151,632 +0.23(+0.21%)
May 09, 2024 109.32 110.16 109.25 110.16 254,207 +0.84(+0.77%)
May 08, 2024 108.90 109.45 108.84 109.32 253,512 +0.27(+0.25%)
May 07, 2024 108.90 109.28 108.85 109.05 239,176 +0.44(+0.41%)
May 06, 2024 108.55 108.84 108.46 108.61 191,841 +0.36(+0.33%)
May 03, 2024 108.25 108.38 107.48 108.25 229,004 +0.29(+0.27%)
May 02, 2024 108.26 108.43 107.55 107.96 204,754 +0.25(+0.23%)
May 01, 2024 107.85 108.62 107.52 107.71 225,043 -0.17(-0.16%)
Apr 30, 2024 108.97 108.97 107.82 107.88 185,915 -1.37(-1.25%)
Apr 29, 2024 108.60 109.30 108.60 109.25 175,776 +0.67(+0.62%)
Apr 26, 2024 108.74 109.00 108.40 108.58 261,272 -0.74(-0.68%)
Apr 25, 2024 109.43 109.90 108.45 109.32 330,338 -0.40(-0.36%)
Apr 24, 2024 108.92 109.82 108.35 109.72 386,197 +0.48(+0.44%)
Apr 23, 2024 108.67 109.49 108.47 109.24 248,410 +0.60(+0.55%)
Apr 22, 2024 108.23 109.17 107.69 108.64 373,881 +0.59(+0.55%)
Apr 19, 2024 106.91 108.08 106.91 108.05 363,254 +1.37(+1.28%)
Apr 18, 2024 106.53 106.90 106.20 106.68 247,485 +0.40(+0.38%)
Apr 17, 2024 106.18 106.61 105.72 106.28 272,596 +0.43(+0.41%)
Apr 16, 2024 106.49 106.55 105.65 105.85 297,057 -0.65(-0.61%)
Apr 15, 2024 107.77 107.96 106.20 106.50 1,006,966 -0.40(-0.37%)
Apr 12, 2024 108.18 108.40 106.63 106.90 281,176 -1.35(-1.25%)
Apr 11, 2024 108.85 108.85 107.57 108.25 252,782 -0.26(-0.24%)
Apr 10, 2024 108.82 108.90 107.86 108.51 343,162 -1.02(-0.93%)
Apr 09, 2024 109.23 109.56 108.65 109.53 196,914 +0.54(+0.50%)
Apr 08, 2024 109.01 109.31 108.93 108.99 189,476 -0.12(-0.11%)
Apr 05, 2024 108.68 109.40 108.29 109.11 350,665 +0.44(+0.40%)
Apr 04, 2024 110.00 110.23 108.52 108.67 456,554 -0.97(-0.88%)
Apr 03, 2024 109.99 110.20 109.43 109.64 281,257 -0.43(-0.39%)
Apr 02, 2024 109.85 110.26 109.68 110.07 270,723 +0.15(+0.14%)
Apr 01, 2024 110.18 110.18 109.54 109.92 320,831 -0.29(-0.26%)
Mar 28, 2024 109.79 110.33 109.70 110.21 416,359 +0.58(+0.53%)
Mar 27, 2024 108.27 109.63 108.27 109.63 473,886 +1.86(+1.73%)
Mar 26, 2024 108.21 108.28 107.70 107.77 363,292 -0.28(-0.26%)
Mar 25, 2024 107.84 108.48 107.84 108.05 419,340 +0.37(+0.34%)
Mar 22, 2024 108.15 108.25 107.66 107.68 296,640 -0.39(-0.36%)
Mar 21, 2024 107.96 108.46 107.72 108.07 255,643 +0.21(+0.20%)
Mar 20, 2024 107.39 107.93 107.22 107.86 295,164 +0.24(+0.22%)
Mar 19, 2024 107.12 107.68 107.07 107.62 434,711 +0.43(+0.40%)
Mar 18, 2024 107.05 107.51 106.62 107.19 429,515 +0.39(+0.36%)
Mar 15, 2024 106.59 107.27 106.59 106.80 490,477 -0.37(-0.34%)
Mar 14, 2024 107.46 107.55 106.59 107.17 1,383,370 -0.27(-0.25%)
Mar 13, 2024 107.52 107.88 107.21 107.44 341,322 +0.25(+0.23%)
Mar 12, 2024 107.15 107.47 106.84 107.19 358,746 +0.11(+0.10%)
Mar 11, 2024 106.28 107.08 106.03 107.08 413,702 +0.82(+0.78%)
Mar 08, 2024 106.00 106.52 105.75 106.26 1,058,093 +0.27(+0.25%)
Mar 07, 2024 106.12 106.47 105.85 105.99 360,068 +0.19(+0.18%)
Mar 06, 2024 105.57 106.35 105.57 105.80 282,103 +0.64(+0.61%)
Mar 05, 2024 105.06 105.77 104.88 105.16 318,865 +0.13(+0.12%)
Mar 04, 2024 104.86 105.16 104.66 105.03 340,325 -0.05(-0.05%)
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.