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 (%)
Jul 29, 2022	95.85	96.97	95.76	96.82	793,060	+1.10(+1.15%)
Jul 28, 2022	95.10	96.02	94.31	95.72	851,591	+0.88(+0.92%)
Jul 27, 2022	94.01	95.13	93.54	94.84	765,080	+0.90(+0.96%)
Jul 26, 2022	94.09	94.44	93.82	93.94	826,969	-0.02(-0.02%)
Jul 25, 2022	93.18	93.99	93.01	93.96	1,010,585	+1.02(+1.09%)
Jul 22, 2022	93.36	93.57	92.42	92.94	1,198,681	-0.27(-0.29%)
Jul 21, 2022	92.66	93.24	92.19	93.21	4,865,123	-0.05(-0.05%)
Jul 20, 2022	93.62	93.93	92.92	93.26	1,425,075	-0.42(-0.45%)
Jul 19, 2022	92.93	93.84	92.80	93.68	5,886,377	+1.18(+1.28%)
Jul 18, 2022	93.92	93.96	92.25	92.50	1,089,036	-0.78(-0.84%)
Jul 15, 2022	93.17	93.32	92.39	93.28	1,328,499	+1.21(+1.32%)
Jul 14, 2022	91.07	92.17	90.79	92.07	2,084,449	-0.48(-0.51%)
Jul 13, 2022	92.24	93.22	92.02	92.54	798,704	-0.49(-0.53%)
Jul 12, 2022	93.33	93.79	92.69	93.04	689,034	-0.56(-0.60%)
Jul 11, 2022	93.52	93.95	93.23	93.60	641,735	-0.24(-0.26%)
Jul 08, 2022	93.98	94.27	93.56	93.84	990,502	-0.13(-0.14%)
Jul 07, 2022	93.76	94.23	93.66	93.97	1,010,672	+0.77(+0.83%)
Jul 06, 2022	93.50	93.80	92.50	93.20	994,868	-0.14(-0.15%)
Jul 05, 2022	93.59	93.65	91.69	93.33	1,476,080	-1.15(-1.21%)

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.