Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.35 -0.04 (-0.04%)

Streaming Delayed Price Updated: 1:35 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	93.99	95.03	93.83	94.92	1,238,350	-0.44(-0.46%)
Feb 25, 2022	92.96	95.53	94.19	95.37	1,141,025	+3.03(+3.28%)
Feb 24, 2022	92.99	92.99	90.96	92.34	1,707,881	-1.16(-1.24%)
Feb 23, 2022	94.22	94.40	93.39	93.50	1,159,877	-0.39(-0.41%)
Feb 22, 2022	94.98	94.98	93.23	93.88	1,744,450	-0.65(-0.69%)
Feb 18, 2022				94.54	0	-0.02(-0.02%)
Feb 17, 2022	94.71	94.92	94.15	94.56	727,070	-0.41(-0.43%)
Feb 16, 2022	94.59	95.34	94.59	94.96	2,107,867	+0.25(+0.26%)
Feb 15, 2022	94.40	94.99	94.31	94.71	715,473	+0.34(+0.36%)
Feb 14, 2022	94.85	94.93	93.18	94.37	1,761,145	-0.59(-0.62%)
Feb 11, 2022	95.03	95.63	94.53	94.96	939,667	+0.10(+0.11%)
Feb 10, 2022	95.59	96.17	94.55	94.86	858,205	-1.24(-1.29%)
Feb 09, 2022	96.19	96.26	95.85	96.10	1,216,664	+0.29(+0.31%)
Feb 08, 2022	96.11	96.11	95.37	95.81	1,036,700	-0.29(-0.31%)
Feb 07, 2022	95.89	96.58	95.41	96.10	1,029,960	+0.28(+0.29%)
Feb 04, 2022	95.77	96.51	95.33	95.83	1,192,345	-0.21(-0.22%)
Feb 03, 2022	96.47		95.91	96.04	1,486,751	-0.67(-0.69%)
Feb 02, 2022	95.69	96.88	95.59	96.71	1,113,294	+0.76(+0.80%)

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.