Indicators

High Dividend Ishares Core ETF (NY: HDV )

109.01 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	96.82	96.82	95.95	95.95	793,262	-0.84(-0.87%)
Feb 27, 2023	97.23	97.51	96.55	96.79	474,616	+0.10(+0.10%)
Feb 24, 2023	96.50	96.85	95.96	96.69	465,188	-0.58(-0.60%)
Feb 23, 2023	97.46	97.71	96.56	97.27	556,518	+0.34(+0.35%)
Feb 22, 2023	97.29	97.62	96.59	96.93	436,676	-0.37(-0.38%)
Feb 21, 2023	97.92	98.30	97.22	97.30	613,488	-1.34(-1.35%)
Feb 17, 2023	98.56	98.83	97.99	98.64	459,947	-0.33(-0.34%)
Feb 16, 2023	99.07	99.76	98.76	98.97	751,929	-0.73(-0.73%)
Feb 15, 2023	99.44	99.72	99.07	99.70	709,338	-0.55(-0.55%)
Feb 14, 2023	100.52	100.95	99.67	100.25	1,862,040	-0.55(-0.55%)
Feb 13, 2023	99.78	100.81	99.78	100.81	597,187	+0.77(+0.77%)
Feb 10, 2023	98.64	100.11	98.64	100.03	819,673	+1.64(+1.67%)
Feb 09, 2023	99.76	99.84	98.27	98.39	811,219	-0.82(-0.83%)
Feb 08, 2023	99.75	99.94	99.06	99.21	448,807	-0.95(-0.95%)
Feb 07, 2023	99.28	100.36	98.77	100.17	611,029	+0.78(+0.79%)
Feb 06, 2023	99.42	99.71	98.93	99.38	595,219	-0.34(-0.34%)
Feb 03, 2023	100.15	100.32	99.45	99.73	1,139,560	-0.51(-0.50%)
Feb 02, 2023	100.21	100.54	99.55	100.23	1,824,988	-0.17(-0.17%)

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.