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 (%)
Sep 29, 2023	98.19	98.19	96.80	97.20	1,008,855	-0.64(-0.65%)
Sep 28, 2023	97.94	98.22	97.53	97.84	618,270	-0.02(-0.02%)
Sep 27, 2023	98.14	98.24	97.26	97.86	418,288	-0.02(-0.02%)
Sep 26, 2023	98.45	98.74	97.73	97.88	617,812	-1.12(-1.13%)
Sep 25, 2023	98.65	99.04	98.67	99.00	448,942	+0.20(+0.21%)
Sep 22, 2023	99.14	99.34	98.73	98.80	397,038	-0.26(-0.27%)
Sep 21, 2023	100.00	100.14	99.05	99.06	588,491	-1.25(-1.25%)
Sep 20, 2023	100.62	101.16	100.25	100.31	387,886	-0.10(-0.10%)
Sep 19, 2023	100.84	100.94	100.08	100.41	385,243	-0.36(-0.36%)
Sep 18, 2023	100.82	100.98	100.30	100.77	379,068	+0.19(+0.18%)
Sep 15, 2023	101.17	101.64	100.47	100.59	1,153,722	-0.92(-0.91%)
Sep 14, 2023	101.19	101.67	101.14	101.51	427,616	+1.00(+1.00%)
Sep 13, 2023	100.57	100.85	100.29	100.51	285,027	+0.03(+0.03%)
Sep 12, 2023	100.03	100.81	99.90	100.48	279,656	+0.52(+0.52%)
Sep 11, 2023	100.35	100.57	99.77	99.96	518,951	-0.11(-0.11%)
Sep 08, 2023	99.75	100.21	99.70	100.06	258,204	+0.48(+0.48%)
Sep 07, 2023	99.64	100.07	99.50	99.59	260,136	+0.01(+0.01%)
Sep 06, 2023	99.85	99.85	99.14	99.58	340,496	-0.46(-0.46%)
Sep 05, 2023	100.89	101.20	100.03	100.03	288,825	-0.67(-0.67%)

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.