Skip to main content

High Dividend Ishares Core ETF (NY: HDV )

108.19 +1.88 (+1.77%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 106.47 108.26 105.46 108.19 624,023 +1.88(+1.77%)
Nov 29, 2022 106.07 106.51 105.63 106.31 592,763 +0.46(+0.43%)
Nov 28, 2022 106.72 106.83 105.67 105.85 1,547,888 -1.70(-1.58%)
Nov 25, 2022 107.54 108.02 107.39 107.55 278,624 +0.17(+0.16%)
Nov 23, 2022 106.80 107.51 106.80 107.38 454,128 -0.02(-0.02%)
Nov 22, 2022 106.56 107.42 106.29 107.40 629,804 +1.44(+1.36%)
Nov 21, 2022 105.31 106.16 104.90 105.96 930,510 +0.06(+0.06%)
Nov 18, 2022 105.34 106.04 105.03 105.90 929,618 +0.68(+0.65%)
Nov 17, 2022 104.00 105.24 103.93 105.22 532,178 +0.17(+0.16%)
Nov 16, 2022 105.72 106.00 104.86 105.05 624,157 -0.88(-0.83%)
Nov 15, 2022 106.39 106.60 104.88 105.93 825,290 +0.51(+0.48%)
Nov 14, 2022 105.54 106.84 105.37 105.42 1,018,906 -0.25(-0.24%)
Nov 11, 2022 105.14 105.88 104.49 105.67 932,668 +1.01(+0.97%)
Nov 10, 2022 103.88 104.79 102.96 104.66 1,433,397 +3.06(+3.01%)
Nov 09, 2022 103.39 103.56 101.46 101.60 983,295 -2.28(-2.19%)
Nov 08, 2022 103.30 104.36 102.94 103.88 1,149,732 +0.72(+0.70%)
Nov 07, 2022 102.57 103.36 102.39 103.16 1,478,078 +0.77(+0.75%)
Nov 04, 2022 102.29 102.98 101.14 102.39 843,961 +1.19(+1.18%)
Nov 03, 2022 100.74 101.66 100.21 101.20 950,020 -0.26(-0.26%)
Nov 02, 2022 102.93 101.40 101.46 936,710 -1.67(-1.62%)
Nov 01, 2022 103.71 103.81 102.51 103.13 1,052,847 +0.12(+0.12%)
Oct 31, 2022 102.57 103.58 102.43 103.01 760,105 -0.28(-0.27%)
Oct 28, 2022 101.91 103.33 101.83 103.29 755,062 +1.81(+1.78%)
Oct 27, 2022 102.09 102.50 101.33 101.48 1,140,301 +0.21(+0.21%)
Oct 26, 2022 100.56 101.81 100.52 101.27 880,576 +1.04(+1.04%)
Oct 25, 2022 99.28 100.30 99.01 100.23 1,161,079 +0.72(+0.72%)
Oct 24, 2022 98.78 99.75 98.55 99.51 1,268,606 +1.35(+1.38%)
Oct 21, 2022 96.08 98.39 96.00 98.16 2,810,175 +2.00(+2.08%)
Oct 20, 2022 96.80 97.48 95.80 96.16 12,926,564 -0.71(-0.73%)
Oct 19, 2022 96.43 97.34 96.24 96.87 560,697 +0.01(+0.01%)
Oct 18, 2022 97.29 97.53 95.96 96.86 837,142 +0.73(+0.76%)
Oct 17, 2022 96.04 96.56 95.81 96.13 1,161,129 +1.39(+1.47%)
Oct 14, 2022 96.48 97.29 94.52 94.74 1,414,355 -1.61(-1.67%)
Oct 13, 2022 92.34 96.60 92.17 96.35 1,370,476 +2.79(+2.98%)
Oct 12, 2022 93.88 94.36 93.53 93.56 590,279 -0.41(-0.44%)
Oct 11, 2022 93.47 95.09 93.25 93.97 771,468 +0.04(+0.04%)
Oct 10, 2022 95.14 95.50 93.63 93.93 808,296 -0.81(-0.85%)
Oct 07, 2022 96.07 96.17 94.21 94.74 909,678 -1.60(-1.66%)
Oct 06, 2022 96.86 97.52 96.08 96.34 775,924 -0.90(-0.93%)
Oct 05, 2022 96.35 97.77 95.90 97.24 1,099,973 +0.32(+0.33%)
Oct 04, 2022 95.37 96.95 95.00 96.92 1,116,328 +2.77(+2.94%)
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.