Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.39 +0.23 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	94.25	95.20		95.10	895,784	+0.39(+0.41%)
Jan 28, 2022	93.42	94.71	92.69	94.71	1,296,391	+1.02(+1.09%)
Jan 27, 2022	93.74	94.99	93.25	93.69	1,527,047	+0.62(+0.66%)
Jan 26, 2022	93.67	94.31	92.38	93.08	1,509,902	-0.37(-0.39%)
Jan 25, 2022	92.11	93.81	91.20	93.44	1,437,578	+0.72(+0.77%)
Jan 24, 2022	92.24	92.88	90.52	92.73	2,465,625	-0.29(-0.31%)
Jan 21, 2022	93.85	94.16	92.80	93.01	1,415,763	-0.70(-0.75%)
Jan 20, 2022	94.26	94.95	93.64	93.71	949,146	-0.61(-0.64%)
Jan 19, 2022	94.69	95.02	94.25	94.32	2,044,949	-0.37(-0.39%)
Jan 18, 2022	94.90	94.97	94.20	94.69	1,053,936	-0.57(-0.60%)
Jan 14, 2022				95.26	0	+0.40(+0.42%)
Jan 13, 2022	95.31	95.48	94.64	94.86	757,941	-0.42(-0.44%)
Jan 12, 2022	95.29	95.36	94.92	95.29	737,831	-0.06(-0.06%)
Jan 11, 2022	94.82	95.34	94.26	95.34	629,403	+0.52(+0.55%)
Jan 10, 2022	94.65	94.84	94.10	94.82	1,771,693	+0.17(+0.18%)
Jan 07, 2022	94.03	94.88	93.77	94.64	681,700	+0.65(+0.70%)
Jan 06, 2022	94.10	94.33	93.64	93.99	686,155	+0.15(+0.16%)
Jan 05, 2022	94.14	94.87	93.80	93.84	898,205	+0.08(+0.09%)
Jan 04, 2022	93.23	94.12	93.22	93.76	457,652	+0.63(+0.67%)

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.