Indicators

High Dividend Ishares Core ETF (NY: HDV )

108.98 -0.03 (-0.03%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 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	793,204	-0.84(-0.87%)
Feb 27, 2023	97.23	97.52	96.55	96.79	474,581	+0.10(+0.10%)
Feb 24, 2023	96.51	96.86	95.96	96.70	465,154	-0.58(-0.60%)
Feb 23, 2023	97.47	97.72	96.56	97.28	556,477	+0.34(+0.35%)
Feb 22, 2023	97.30	97.62	96.59	96.94	436,644	-0.37(-0.38%)
Feb 21, 2023	97.93	98.31	97.22	97.31	613,443	-1.34(-1.35%)
Feb 17, 2023	98.57	98.84	98.00	98.65	459,913	-0.33(-0.34%)
Feb 16, 2023	99.08	99.77	98.77	98.98	751,874	-0.73(-0.73%)
Feb 15, 2023	99.45	99.72	99.08	99.70	709,285	-0.55(-0.55%)
Feb 14, 2023	100.53	100.95	99.68	100.26	1,861,903	-0.55(-0.55%)
Feb 13, 2023	99.79	100.81	99.79	100.81	597,143	+0.77(+0.77%)
Feb 10, 2023	98.65	100.12	98.65	100.04	819,612	+1.64(+1.67%)
Feb 09, 2023	99.77	99.85	98.27	98.40	811,159	-0.82(-0.83%)
Feb 08, 2023	99.76	99.94	99.07	99.22	448,774	-0.95(-0.95%)
Feb 07, 2023	99.28	100.36	98.78	100.17	610,984	+0.78(+0.79%)
Feb 06, 2023	99.43	99.71	98.94	99.39	595,175	-0.34(-0.34%)
Feb 03, 2023	100.15	100.33	99.46	99.73	1,139,476	-0.51(-0.51%)
Feb 02, 2023	100.22	100.54	99.56	100.24	1,824,854	-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.