Indicators

High Dividend Ishares Core ETF (NY: HDV )

109.01 -1.57 (-1.42%)

Official Closing 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 (%)
Jul 31, 2023	101.33	101.66	101.15	101.46	354,872	+0.23(+0.23%)
Jul 28, 2023	101.28	101.56	100.86	101.23	364,835	+0.31(+0.31%)
Jul 27, 2023	101.48	102.02	100.74	100.92	334,822	-0.20(-0.20%)
Jul 26, 2023	100.67	101.39	100.61	101.12	448,379	-0.07(-0.07%)
Jul 25, 2023	101.12	101.49	100.91	101.19	591,745	-0.09(-0.09%)
Jul 24, 2023	101.01	101.65	100.95	101.28	367,565	+0.48(+0.47%)
Jul 21, 2023	100.36	100.97	100.18	100.80	486,086	+0.64(+0.64%)
Jul 20, 2023	99.15	100.37	99.15	100.16	425,457	+1.42(+1.44%)
Jul 19, 2023	98.13	99.01	98.06	98.74	379,073	+0.83(+0.84%)
Jul 18, 2023	97.06	98.49	96.96	97.91	745,192	+0.88(+0.90%)
Jul 17, 2023	97.36	97.44	96.98	97.04	630,127	-0.57(-0.59%)
Jul 14, 2023	98.42	98.42	97.47	97.61	1,112,359	-0.91(-0.93%)
Jul 13, 2023	98.49	98.65	98.15	98.53	1,325,276	+0.20(+0.21%)
Jul 12, 2023	98.53	98.78	98.16	98.32	418,181	+0.35(+0.36%)
Jul 11, 2023	97.16	98.02	97.14	97.97	389,316	+1.00(+1.03%)
Jul 10, 2023	96.66	97.44	96.66	96.97	305,457	+0.31(+0.32%)
Jul 07, 2023	96.43	97.51	96.29	96.66	289,475	-0.22(-0.23%)
Jul 06, 2023	97.48	97.49	96.49	96.88	396,748	-1.31(-1.34%)
Jul 05, 2023	98.02	98.44	97.77	98.20	555,049	-0.12(-0.12%)

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.