Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.80 -0.42 (-0.38%)

Streaming Delayed Price Updated: 12:25 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	95.84	96.96	95.75	96.81	793,118	+1.10(+1.15%)
Jul 28, 2022	95.09	96.01	94.30	95.71	851,654	+0.88(+0.92%)
Jul 27, 2022	94.00	95.13	93.53	94.84	765,136	+0.90(+0.96%)
Jul 26, 2022	94.08	94.43	93.82	93.93	827,030	-0.02(-0.02%)
Jul 25, 2022	93.17	93.98	93.00	93.95	1,010,659	+1.02(+1.09%)
Jul 22, 2022	93.36	93.56	92.41	92.94	1,198,769	-0.27(-0.29%)
Jul 21, 2022	92.66	93.23	92.18	93.21	4,865,481	-0.05(-0.05%)
Jul 20, 2022	93.62	93.92	92.92	93.25	1,425,179	-0.42(-0.45%)
Jul 19, 2022	92.93	93.83	92.80	93.67	5,886,810	+1.18(+1.28%)
Jul 18, 2022	93.92	93.95	92.25	92.49	1,089,116	-0.78(-0.84%)
Jul 15, 2022	93.16	93.31	92.38	93.27	1,328,596	+1.21(+1.32%)
Jul 14, 2022	91.06	92.16	90.78	92.06	2,084,602	-0.48(-0.51%)
Jul 13, 2022	92.23	93.22	92.01	92.54	798,763	-0.49(-0.53%)
Jul 12, 2022	93.33	93.78	92.69	93.03	689,085	-0.56(-0.60%)
Jul 11, 2022	93.51	93.94	93.22	93.59	641,782	-0.24(-0.26%)
Jul 08, 2022	93.97	94.26	93.55	93.83	990,575	-0.13(-0.14%)
Jul 07, 2022	93.76	94.22	93.66	93.96	1,010,746	+0.77(+0.83%)
Jul 06, 2022	93.50	93.79	92.49	93.19	994,941	-0.14(-0.15%)
Jul 05, 2022	93.58	93.64	91.69	93.33	1,476,188	-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.