Skip to main content

High Dividend Ishares Core ETF (NY: HDV )

110.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 81.07 81.17 80.81 80.87 128,086 -0.29(-0.35%)
Nov 27, 2019 80.99 81.28 80.91 81.16 246,904 +0.29(+0.35%)
Nov 26, 2019 80.82 80.91 80.56 80.87 796,456 +0.09(+0.11%)
Nov 25, 2019 80.85 80.91 80.67 80.78 289,072 +0.09(+0.11%)
Nov 22, 2019 80.56 80.80 80.49 80.69 243,696 +0.31(+0.39%)
Nov 21, 2019 80.08 80.43 79.82 80.37 236,669 +0.39(+0.48%)
Nov 20, 2019 79.95 80.06 79.57 79.99 331,366 -0.21(-0.26%)
Nov 19, 2019 80.67 80.67 80.09 80.20 302,214 -0.48(-0.59%)
Nov 18, 2019 80.61 80.74 80.42 80.68 338,192 -0.12(-0.15%)
Nov 15, 2019 80.44 80.80 80.24 80.80 292,768 +0.61(+0.77%)
Nov 14, 2019 80.17 80.23 79.81 80.18 423,692 -0.24(-0.30%)
Nov 13, 2019 80.31 80.61 80.21 80.43 332,687 -0.11(-0.14%)
Nov 12, 2019 80.80 80.86 80.28 80.53 281,734 -0.15(-0.19%)
Nov 11, 2019 80.70 80.72 80.55 80.69 199,107 -0.34(-0.43%)
Nov 08, 2019 81.07 81.17 80.68 81.03 237,042 -0.21(-0.26%)
Nov 07, 2019 81.25 81.47 81.09 81.24 1,619,901 +0.34(+0.43%)
Nov 06, 2019 80.98 81.09 80.67 80.90 528,243 -0.08(-0.10%)
Nov 05, 2019 80.85 81.07 80.76 80.98 268,273 +0.18(+0.22%)
Nov 04, 2019 80.70 81.03 80.70 80.80 290,013 +0.43(+0.53%)
Nov 01, 2019 80.15 80.40 80.08 80.37 203,416 +0.64(+0.80%)
Oct 31, 2019 79.84 79.84 79.24 79.74 238,038 -0.23(-0.28%)
Oct 30, 2019 80.14 80.15 79.63 79.96 319,818 +0.00(+0.00%)
Oct 29, 2019 79.68 80.13 79.62 79.96 340,163 +0.21(+0.26%)
Oct 28, 2019 79.81 80.18 79.58 79.75 318,985 +0.40(+0.50%)
Oct 25, 2019 79.15 79.58 79.03 79.36 251,419 +0.29(+0.36%)
Oct 24, 2019 79.66 79.74 78.96 79.07 279,603 -0.45(-0.57%)
Oct 23, 2019 79.15 79.53 79.15 79.52 214,908 +0.14(+0.18%)
Oct 22, 2019 79.31 79.78 79.11 79.38 229,978 +0.22(+0.28%)
Oct 21, 2019 78.88 79.17 78.88 79.16 213,058 +0.58(+0.74%)
Oct 18, 2019 78.57 78.83 78.55 78.58 259,736 -0.13(-0.17%)
Oct 17, 2019 78.77 78.99 78.58 78.72 279,411 +0.24(+0.30%)
Oct 16, 2019 78.71 78.93 78.45 78.48 248,637 -0.23(-0.29%)
Oct 15, 2019 78.43 79.03 78.38 78.71 224,546 +0.47(+0.60%)
Oct 14, 2019 78.26 78.37 78.14 78.24 194,794 -0.13(-0.17%)
Oct 11, 2019 78.30 78.93 78.27 78.37 345,998 +0.77(+1.00%)
Oct 10, 2019 77.08 77.80 77.08 77.60 285,797 +0.48(+0.62%)
Oct 09, 2019 77.22 77.40 76.92 77.12 306,505 +0.34(+0.44%)
Oct 08, 2019 77.48 77.56 76.75 76.78 488,218 -1.10(-1.42%)
Oct 07, 2019 78.15 78.47 77.88 77.88 316,397 -0.40(-0.51%)
Oct 04, 2019 77.52 78.36 77.52 78.28 309,046 +0.93(+1.20%)
Oct 03, 2019 76.86 77.35 76.07 77.35 565,384 +0.58(+0.76%)
Oct 02, 2019 77.79 77.82 76.58 76.77 533,950 -1.37(-1.76%)
Oct 01, 2019 79.44 79.47 78.04 78.14 377,660 -1.10(-1.39%)
Sep 30, 2019 79.25 79.58 79.23 79.25 312,128 +0.09(+0.12%)
Sep 27, 2019 79.20 79.50 78.77 79.15 503,076 +0.20(+0.26%)
Sep 26, 2019 79.34 79.34 78.70 78.95 415,777 -0.37(-0.47%)
Sep 25, 2019 79.12 79.37 78.90 79.32 285,176 +0.13(+0.16%)
Sep 24, 2019 79.83 80.03 78.98 79.20 542,760 -0.46(-0.57%)
Sep 23, 2019 79.29 79.82 79.29 79.65 244,387 +0.13(+0.17%)
Sep 20, 2019 79.86 80.05 79.51 79.52 271,921 -0.11(-0.14%)
Sep 19, 2019 79.80 79.93 79.54 79.63 318,623 -0.09(-0.12%)
Sep 18, 2019 79.59 79.73 79.18 79.72 282,821 +0.05(+0.06%)
Sep 17, 2019 79.64 79.73 79.39 79.67 275,462 +0.02(+0.03%)
Sep 16, 2019 79.88 79.92 79.44 79.64 239,604 -0.04(-0.05%)
Sep 13, 2019 79.90 80.07 79.60 79.69 309,328 -0.10(-0.13%)
Sep 12, 2019 79.62 80.00 79.44 79.79 245,921 +0.13(+0.16%)
Sep 11, 2019 79.33 79.66 79.19 79.66 372,640 +0.47(+0.59%)
Sep 10, 2019 78.65 79.20 78.60 79.19 325,275 +0.46(+0.58%)
Sep 09, 2019 78.64 78.75 78.40 78.74 228,030 +0.24(+0.31%)
Sep 06, 2019 78.34 78.60 78.26 78.49 306,210 +0.23(+0.29%)
Sep 05, 2019 78.37 78.63 78.15 78.27 381,947 +0.49(+0.63%)
Sep 04, 2019 77.76 77.89 77.53 77.78 257,351 +0.56(+0.72%)
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.