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 (%)
Dec 29, 2023	101.24	101.36	100.90	101.21	478,959	-0.12(-0.12%)
Dec 28, 2023	101.21	101.62	101.19	101.33	562,328	-0.03(-0.03%)
Dec 27, 2023	101.31	101.50	101.05	101.36	863,465	-0.03(-0.03%)
Dec 26, 2023	101.11	101.65	101.05	101.39	527,514	+0.37(+0.36%)
Dec 22, 2023	100.79	101.56	100.76	101.02	607,237	+0.55(+0.54%)
Dec 21, 2023	100.33	100.62	99.82	100.47	719,655	+0.54(+0.54%)
Dec 20, 2023	101.41	101.46	99.92	99.94	878,995	-1.56(-1.54%)
Dec 19, 2023	101.19	101.53	100.99	101.50	888,301	+0.52(+0.52%)
Dec 18, 2023	101.17	101.48	100.97	100.98	928,933	+0.34(+0.34%)
Dec 15, 2023	101.06	101.10	100.33	100.63	767,395	-0.76(-0.75%)
Dec 14, 2023	100.82	101.82	100.82	101.39	735,152	+1.23(+1.23%)
Dec 13, 2023	98.43	100.18	98.27	100.16	827,324	+1.55(+1.57%)
Dec 12, 2023	98.85	98.85	98.16	98.61	740,445	-0.28(-0.28%)
Dec 11, 2023	98.68	98.88	98.39	98.88	1,893,366	+0.48(+0.49%)
Dec 08, 2023	98.30	98.65	98.11	98.40	777,958	+0.17(+0.17%)
Dec 07, 2023	98.46	98.64	98.05	98.23	808,986	+0.12(+0.12%)
Dec 06, 2023	98.29	98.51	98.07	98.12	722,341	-0.21(-0.21%)
Dec 05, 2023	98.83	98.94	98.27	98.32	932,654	-0.61(-0.62%)
Dec 04, 2023	98.46	99.39	98.46	98.93	677,348	-0.04(-0.04%)

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.