Skip to main content

High Dividend Ishares Core ETF (NY: HDV )

110.21 +0.58 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 03, 2022 92.80 93.20 92.36 93.13 705,315 +0.18(+0.20%)
Dec 31, 2021 92.78 93.23 92.78 92.95 305,976 +0.13(+0.14%)
Dec 30, 2021 93.09 93.29 92.77 92.82 314,731 -0.11(-0.12%)
Dec 29, 2021 92.78 93.12 92.71 92.93 471,468 +0.11(+0.12%)
Dec 28, 2021 92.72 93.13 92.59 92.82 564,765 +0.04(+0.04%)
Dec 27, 2021 91.92 92.78 91.84 92.78 325,681 +0.94(+1.02%)
Dec 23, 2021 91.82 92.25 91.72 91.84 335,926 +0.25(+0.27%)
Dec 22, 2021 90.85 91.66 90.54 91.59 550,362 +0.64(+0.71%)
Dec 21, 2021 91.02 91.09 90.51 90.95 577,808 +0.24(+0.26%)
Dec 20, 2021 90.19 90.76 89.70 90.71 828,894 -0.16(-0.17%)
Dec 17, 2021 91.61 91.61 90.74 90.87 830,236 -1.10(-1.20%)
Dec 16, 2021 91.21 92.41 91.21 91.97 1,077,578 +1.07(+1.17%)
Dec 15, 2021 90.15 91.03 89.91 90.90 876,493 +0.69(+0.77%)
Dec 14, 2021 89.87 90.55 89.87 90.21 996,480 +0.04(+0.04%)
Dec 13, 2021 90.03 90.50 89.64 90.18 575,940 -0.09(-0.10%)
Dec 10, 2021 90.12 90.27 89.76 90.27 517,222 +0.79(+0.89%)
Dec 09, 2021 89.30 89.69 89.02 89.48 949,084 -0.05(-0.05%)
Dec 08, 2021 89.54 89.94 89.14 89.52 348,618 -0.05(-0.05%)
Dec 07, 2021 89.23 89.78 89.20 89.57 365,854 +0.63(+0.71%)
Dec 06, 2021 88.64 89.39 88.64 88.94 445,374 +1.06(+1.20%)
Dec 03, 2021 87.91 88.08 87.25 87.88 653,695 +0.55(+0.63%)
Dec 02, 2021 86.27 87.76 85.99 87.34 604,781 +1.27(+1.48%)
Dec 01, 2021 87.08 88.21 86.01 86.06 574,019 -0.15(-0.18%)
Nov 30, 2021 87.84 87.84 86.17 86.22 734,894 -2.28(-2.57%)
Nov 29, 2021 88.77 88.89 88.17 88.49 523,495 +0.17(+0.20%)
Nov 26, 2021 88.38 88.50 87.84 88.32 425,786 -1.59(-1.77%)
Nov 24, 2021 89.86 90.05 89.73 89.91 247,998 -0.13(-0.14%)
Nov 23, 2021 89.26 90.22 89.26 90.04 373,989 +0.93(+1.04%)
Nov 22, 2021 88.52 89.88 88.52 89.11 387,137 +0.60(+0.68%)
Nov 19, 2021 89.22 89.22 88.38 88.51 260,260 -0.95(-1.06%)
Nov 18, 2021 89.83 89.52 89.41 89.46 477,745 -0.66(-0.74%)
Nov 17, 2021 90.12 90.26 89.95 90.12 236,481 -0.23(-0.25%)
Nov 16, 2021 90.57 90.89 90.28 90.35 237,563 -0.20(-0.22%)
Nov 15, 2021 90.50 90.65 90.07 90.55 234,286 +0.31(+0.34%)
Nov 12, 2021 90.32 90.42 90.02 90.24 182,435 +0.11(+0.12%)
Nov 11, 2021 90.29 90.33 90.11 90.13 166,424 -0.17(-0.19%)
Nov 10, 2021 90.40 90.30 488,995 -0.01(-0.01%)
Nov 09, 2021 90.24 90.32 89.88 90.31 275,791 +0.17(+0.19%)
Nov 08, 2021 90.50 90.60 89.88 90.14 259,672 -0.18(-0.20%)
Nov 05, 2021 90.23 90.66 90.09 90.32 279,612 +0.15(+0.16%)
Nov 04, 2021 90.49 90.50 89.65 90.18 225,740 -0.21(-0.23%)
Nov 03, 2021 89.87 90.39 89.79 90.39 289,992 +0.16(+0.18%)
Nov 02, 2021 89.99 90.36 89.85 90.22 353,534 +0.31(+0.34%)
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.