Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Ishares Core ETF (NY: HDV )

109.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 101.24 101.36 100.90 101.21 478,959 -0.12(-0.12%)
Dec 28, 2023 101.21 101.62 101.19 101.33 562,328 -0.03(-0.03%)
Dec 27, 2023 101.31 101.50 101.05 101.36 863,465 -0.03(-0.03%)
Dec 26, 2023 101.11 101.65 101.05 101.39 527,514 +0.37(+0.36%)
Dec 22, 2023 100.79 101.56 100.76 101.02 607,237 +0.55(+0.54%)
Dec 21, 2023 100.33 100.62 99.82 100.47 719,655 +0.54(+0.54%)
Dec 20, 2023 101.41 101.46 99.92 99.94 878,995 -1.56(-1.54%)
Dec 19, 2023 101.19 101.53 100.99 101.50 888,301 +0.52(+0.52%)
Dec 18, 2023 101.17 101.48 100.97 100.98 928,933 +0.34(+0.34%)
Dec 15, 2023 101.06 101.10 100.33 100.63 767,395 -0.76(-0.75%)
Dec 14, 2023 100.82 101.82 100.82 101.39 735,152 +1.23(+1.23%)
Dec 13, 2023 98.43 100.18 98.27 100.16 827,324 +1.55(+1.57%)
Dec 12, 2023 98.85 98.85 98.16 98.61 740,445 -0.28(-0.28%)
Dec 11, 2023 98.68 98.88 98.39 98.88 1,893,366 +0.48(+0.49%)
Dec 08, 2023 98.30 98.65 98.11 98.40 777,958 +0.17(+0.17%)
Dec 07, 2023 98.46 98.64 98.05 98.23 808,986 +0.12(+0.12%)
Dec 06, 2023 98.29 98.51 98.07 98.12 722,341 -0.21(-0.21%)
Dec 05, 2023 98.83 98.94 98.27 98.32 932,654 -0.61(-0.62%)
Dec 04, 2023 98.46 99.39 98.46 98.93 677,348 -0.04(-0.04%)
Dec 01, 2023 98.05 98.98 97.92 98.97 774,702 +1.01(+1.03%)
Nov 30, 2023 97.35 98.06 97.17 97.96 599,161 +0.99(+1.02%)
Nov 29, 2023 97.33 97.64 96.86 96.97 832,814 -0.03(-0.03%)
Nov 28, 2023 96.87 97.35 96.74 97.00 462,493 +0.18(+0.18%)
Nov 27, 2023 96.96 97.06 96.49 96.82 830,305 -0.30(-0.31%)
Nov 24, 2023 96.85 97.24 96.85 97.12 671,018 +0.33(+0.35%)
Nov 22, 2023 96.50 96.82 96.30 96.79 706,106 +0.31(+0.33%)
Nov 21, 2023 96.33 96.54 95.93 96.47 649,158 +0.18(+0.18%)
Nov 20, 2023 95.83 96.56 95.80 96.30 698,561 +0.21(+0.21%)
Nov 17, 2023 95.90 96.24 95.55 96.09 595,559 +0.58(+0.61%)
Nov 16, 2023 95.68 95.92 94.98 95.51 634,214 -0.48(-0.50%)
Nov 15, 2023 95.61 96.22 95.59 95.99 624,684 +0.49(+0.51%)
Nov 14, 2023 95.03 95.84 94.92 95.50 646,052 +1.30(+1.38%)
Nov 13, 2023 94.08 94.50 93.86 94.20 584,940 -0.07(-0.07%)
Nov 10, 2023 94.09 94.31 93.35 94.27 457,736 +0.74(+0.79%)
Nov 09, 2023 94.75 94.75 93.52 93.54 592,222 -1.06(-1.12%)
Nov 08, 2023 95.12 95.14 94.32 94.60 639,276 -0.57(-0.60%)
Nov 07, 2023 95.36 95.40 95.03 95.17 625,774 -0.53(-0.55%)
Nov 06, 2023 96.40 96.45 95.63 95.70 838,394 -0.56(-0.58%)
Nov 03, 2023 96.56 96.85 96.24 96.26 503,119 +0.27(+0.28%)
Nov 02, 2023 94.25 96.01 94.25 95.99 679,821 +1.84(+1.95%)
Nov 01, 2023 94.21 94.50 93.82 94.15 648,252 +0.30(+0.32%)
Oct 31, 2023 93.48 93.88 93.16 93.85 454,383 +0.58(+0.62%)
Oct 30, 2023 92.78 93.39 92.61 93.27 827,705 +1.10(+1.19%)
Oct 27, 2023 93.55 93.69 91.86 92.17 618,324 -1.87(-1.99%)
Oct 26, 2023 94.33 94.74 93.98 94.04 525,563 -0.77(-0.81%)
Oct 25, 2023 95.06 95.33 94.55 94.80 433,498 -0.34(-0.36%)
Oct 24, 2023 94.97 95.44 94.84 95.15 453,543 +0.94(+1.00%)
Oct 23, 2023 94.84 95.08 94.10 94.20 754,898 -1.02(-1.07%)
Oct 20, 2023 95.85 96.13 95.21 95.23 1,785,595 -0.64(-0.67%)
Oct 19, 2023 96.40 96.88 95.74 95.86 587,336 -0.68(-0.70%)
Oct 18, 2023 96.92 97.14 96.28 96.54 495,528 -0.46(-0.48%)
Oct 17, 2023 96.03 97.18 96.03 97.00 493,957 +0.51(+0.53%)
Oct 16, 2023 96.24 96.70 95.88 96.49 1,088,144 +0.78(+0.81%)
Oct 13, 2023 95.55 96.03 95.40 95.72 518,041 +0.67(+0.70%)
Oct 12, 2023 96.07 96.07 94.64 95.05 293,469 -0.73(-0.76%)
Oct 11, 2023 96.18 96.30 95.27 95.78 316,066 -0.52(-0.54%)
Oct 10, 2023 96.17 96.73 96.01 96.30 392,700 +0.44(+0.46%)
Oct 09, 2023 95.11 95.93 95.05 95.86 479,804 +1.03(+1.09%)
Oct 06, 2023 93.89 95.26 93.20 94.82 471,117 +0.45(+0.48%)
Oct 05, 2023 94.64 94.94 94.04 94.37 561,711 -0.54(-0.57%)
Oct 04, 2023 95.32 95.33 94.27 94.91 666,142 -0.52(-0.55%)
Oct 03, 2023 95.41 95.73 94.84 95.43 997,862 -0.47(-0.49%)
Oct 02, 2023 97.00 97.00 95.26 95.90 913,629 -1.30(-1.33%)
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%)
Sep 01, 2023 100.75 101.15 100.45 100.70 265,868 +0.44(+0.44%)
Aug 31, 2023 100.80 100.89 100.22 100.27 243,754 -0.31(-0.31%)
Aug 30, 2023 100.70 100.92 100.38 100.58 395,760 +0.06(+0.06%)
Aug 29, 2023 99.98 100.55 99.90 100.52 371,828 +0.74(+0.74%)
Aug 28, 2023 99.67 100.23 99.42 99.78 355,923 +0.37(+0.37%)
Aug 25, 2023 98.97 99.73 98.58 99.41 373,418 +0.84(+0.85%)
Aug 24, 2023 98.84 99.72 98.56 98.57 432,210 -0.55(-0.56%)
Aug 23, 2023 98.99 99.21 98.70 99.13 409,868 +0.04(+0.04%)
Aug 22, 2023 99.71 99.92 99.02 99.09 305,182 -0.49(-0.49%)
Aug 21, 2023 99.94 100.18 99.14 99.58 410,300 -0.42(-0.42%)
Aug 18, 2023 99.29 100.23 99.29 99.99 685,584 +0.33(+0.33%)
Aug 17, 2023 99.64 100.51 99.64 99.66 629,368 +0.54(+0.55%)
Aug 16, 2023 99.67 100.20 99.07 99.12 450,600 -0.60(-0.60%)
Aug 15, 2023 100.40 100.43 99.60 99.72 354,587 -1.23(-1.21%)
Aug 14, 2023 100.88 101.07 100.70 100.95 544,187 -0.10(-0.10%)
Aug 11, 2023 100.39 101.10 100.31 101.05 303,574 +0.55(+0.54%)
Aug 10, 2023 100.77 101.47 100.24 100.50 325,268 +0.20(+0.20%)
Aug 09, 2023 100.24 100.88 100.08 100.30 287,722 +0.24(+0.24%)
Aug 08, 2023 99.84 100.07 99.13 100.05 306,201 -0.27(-0.27%)
Aug 07, 2023 99.99 100.40 99.93 100.33 353,466 +0.71(+0.71%)
Aug 04, 2023 100.33 100.87 99.50 99.61 327,116 -0.45(-0.45%)
Aug 03, 2023 99.98 100.50 99.64 100.06 289,982 -0.08(-0.08%)
Aug 02, 2023 100.36 100.58 99.97 100.14 294,546 -0.76(-0.75%)
Aug 01, 2023 101.34 101.50 100.47 100.90 278,918 -0.56(-0.56%)
Jul 31, 2023 101.33 101.66 101.15 101.46 354,872 +0.23(+0.23%)
Jul 28, 2023 101.28 101.56 100.86 101.23 364,835 +0.31(+0.31%)
Jul 27, 2023 101.48 102.02 100.74 100.92 334,822 -0.20(-0.20%)
Jul 26, 2023 100.67 101.39 100.61 101.12 448,379 -0.07(-0.07%)
Jul 25, 2023 101.12 101.49 100.91 101.19 591,745 -0.09(-0.09%)
Jul 24, 2023 101.01 101.65 100.95 101.28 367,565 +0.48(+0.47%)
Jul 21, 2023 100.36 100.97 100.18 100.80 486,086 +0.64(+0.64%)
Jul 20, 2023 99.15 100.37 99.15 100.16 425,457 +1.42(+1.44%)
Jul 19, 2023 98.13 99.01 98.06 98.74 379,073 +0.83(+0.84%)
Jul 18, 2023 97.06 98.49 96.96 97.91 745,192 +0.88(+0.90%)
Jul 17, 2023 97.36 97.44 96.98 97.04 630,127 -0.57(-0.59%)
Jul 14, 2023 98.42 98.42 97.47 97.61 1,112,359 -0.91(-0.93%)
Jul 13, 2023 98.49 98.65 98.15 98.53 1,325,276 +0.20(+0.21%)
Jul 12, 2023 98.53 98.78 98.16 98.32 418,181 +0.35(+0.36%)
Jul 11, 2023 97.16 98.02 97.14 97.97 389,316 +1.00(+1.03%)
Jul 10, 2023 96.66 97.44 96.66 96.97 305,457 +0.31(+0.32%)
Jul 07, 2023 96.43 97.51 96.29 96.66 289,475 -0.22(-0.23%)
Jul 06, 2023 97.48 97.49 96.49 96.88 396,748 -1.31(-1.34%)
Jul 05, 2023 98.02 98.44 97.77 98.20 555,049 -0.12(-0.12%)
Jul 03, 2023 97.85 98.51 97.72 98.31 242,241 +0.29(+0.30%)
Jun 30, 2023 97.74 98.20 97.58 98.02 411,429 +0.74(+0.76%)
Jun 29, 2023 96.63 97.28 96.51 97.28 442,547 +0.61(+0.63%)
Jun 28, 2023 96.54 96.67 95.91 96.67 1,135,324 +0.07(+0.07%)
Jun 27, 2023 96.22 96.71 96.01 96.60 355,112 +0.39(+0.40%)
Jun 26, 2023 95.67 96.45 95.49 96.21 915,626 +0.46(+0.48%)
Jun 23, 2023 96.22 96.53 95.66 95.75 514,088 -0.92(-0.96%)
Jun 22, 2023 96.78 96.89 96.40 96.68 511,691 -0.50(-0.51%)
Jun 21, 2023 97.04 97.66 96.58 97.17 800,305 -0.19(-0.20%)
Jun 20, 2023 98.09 98.20 97.34 97.37 589,420 -1.32(-1.34%)
Jun 16, 2023 98.98 99.14 98.60 98.69 720,795 +0.14(+0.14%)
Jun 15, 2023 97.61 98.74 97.61 98.55 518,588 +1.93(+2.00%)
May 08, 2023 97.14 97.16 96.47 96.62 353,164 -0.22(-0.23%)
May 05, 2023 96.30 97.11 96.20 96.84 709,605 +1.52(+1.60%)
May 04, 2023 95.86 95.93 95.00 95.32 1,113,670 -0.69(-0.72%)
May 03, 2023 96.82 97.25 95.93 96.02 471,713 -0.95(-0.98%)
May 02, 2023 98.62 98.62 96.41 96.96 651,486 -2.06(-2.08%)
May 01, 2023 98.90 99.41 98.90 99.03 356,264 -0.12(-0.12%)
Apr 28, 2023 98.06 99.26 98.03 99.14 418,192 +0.78(+0.79%)
Apr 27, 2023 97.64 98.46 97.19 98.36 507,558 +0.60(+0.61%)
Apr 26, 2023 98.63 98.65 97.57 97.76 484,505 -1.32(-1.33%)
Apr 25, 2023 99.70 99.80 99.03 99.08 425,500 -1.07(-1.07%)
Apr 24, 2023 99.65 100.15 99.55 100.15 385,940 +0.56(+0.56%)
Apr 21, 2023 99.76 99.76 99.24 99.59 459,557 +0.13(+0.13%)
Apr 20, 2023 99.55 99.66 99.01 99.47 571,007 -0.71(-0.71%)
Apr 19, 2023 99.87 100.23 99.79 100.18 361,242 -0.05(-0.05%)
Apr 18, 2023 100.54 100.62 99.94 100.23 497,794 -0.25(-0.25%)
Apr 17, 2023 100.41 100.61 100.00 100.48 1,340,277 +0.07(+0.07%)
Apr 14, 2023 100.64 100.85 99.85 100.42 392,716 -0.21(-0.21%)
Apr 13, 2023 99.94 100.77 99.72 100.63 396,673 +0.69(+0.70%)
Apr 12, 2023 100.59 100.80 99.77 99.93 518,892 -0.29(-0.29%)
Apr 11, 2023 100.05 100.57 100.03 100.22 452,081 +0.27(+0.27%)
Apr 10, 2023 99.66 99.99 99.44 99.95 475,479 +0.28(+0.28%)
Apr 06, 2023 100.01 100.10 99.48 99.67 704,949 -0.28(-0.28%)
Apr 05, 2023 98.84 99.96 98.84 99.95 760,943 +1.19(+1.20%)
Apr 04, 2023 99.49 99.49 98.31 98.76 595,808 -0.49(-0.50%)
Apr 03, 2023 98.79 99.49 98.71 99.26 846,662 +1.18(+1.20%)
Mar 31, 2023 97.40 98.13 97.30 98.08 557,306 +0.96(+0.98%)
Mar 30, 2023 97.33 97.39 96.74 97.12 538,487 +0.32(+0.33%)
Mar 29, 2023 96.47 96.84 96.30 96.81 644,509 +0.97(+1.02%)
Mar 28, 2023 95.31 96.01 95.19 95.83 418,549 +0.37(+0.38%)
Mar 27, 2023 95.64 95.94 95.15 95.47 2,289,886 +0.55(+0.58%)
Mar 24, 2023 93.34 94.99 93.11 94.92 455,786 +1.11(+1.18%)
Mar 23, 2023 94.35 95.11 93.20 93.81 529,244 -0.18(-0.19%)
Mar 22, 2023 95.68 95.93 93.99 93.99 597,248 -1.69(-1.77%)
Mar 21, 2023 95.55 95.76 94.94 95.68 524,961 +0.99(+1.05%)
Mar 20, 2023 93.48 94.88 93.48 94.68 587,334 +1.40(+1.50%)
Mar 17, 2023 94.16 94.24 92.88 93.28 582,421 -1.07(-1.13%)
Mar 16, 2023 93.00 94.40 92.58 94.35 1,901,791 +0.52(+0.55%)
Mar 15, 2023 93.38 94.01 92.77 93.83 1,817,999 -0.98(-1.04%)
Mar 14, 2023 94.61 95.50 93.69 94.82 741,720 +0.75(+0.80%)
Mar 13, 2023 93.15 95.26 92.90 94.06 1,006,403 +0.02(+0.02%)
Mar 10, 2023 94.91 95.45 93.60 94.04 1,091,316 -0.82(-0.87%)
Mar 09, 2023 96.44 96.91 94.70 94.87 903,458 -1.29(-1.34%)
Mar 08, 2023 96.52 96.75 95.64 96.15 759,045 -0.42(-0.43%)
Mar 07, 2023 97.94 98.07 96.36 96.57 684,780 -1.42(-1.45%)
Mar 06, 2023 97.73 98.20 97.64 98.00 792,560 +0.16(+0.17%)
Mar 03, 2023 96.91 97.98 96.69 97.83 539,531 +1.19(+1.23%)
Mar 02, 2023 95.71 96.88 95.59 96.64 959,608 +0.61(+0.64%)
Mar 01, 2023 95.97 96.27 95.66 96.03 406,879 +0.08(+0.08%)
Feb 28, 2023 96.82 96.82 95.95 95.95 793,204 -0.84(-0.87%)
Feb 27, 2023 97.23 97.52 96.55 96.79 474,581 +0.10(+0.10%)
Feb 24, 2023 96.51 96.86 95.96 96.70 465,154 -0.58(-0.60%)
Feb 23, 2023 97.47 97.72 96.56 97.28 556,477 +0.34(+0.35%)
Feb 22, 2023 97.30 97.62 96.59 96.94 436,644 -0.37(-0.38%)
Feb 21, 2023 97.93 98.31 97.22 97.31 613,443 -1.34(-1.35%)
Feb 17, 2023 98.57 98.84 98.00 98.65 459,913 -0.33(-0.34%)
Feb 16, 2023 99.08 99.77 98.77 98.98 751,874 -0.73(-0.73%)
Feb 15, 2023 99.45 99.72 99.08 99.70 709,285 -0.55(-0.55%)
Feb 14, 2023 100.53 100.95 99.68 100.26 1,861,903 -0.55(-0.55%)
Feb 13, 2023 99.79 100.81 99.79 100.81 597,143 +0.77(+0.77%)
Feb 10, 2023 98.65 100.12 98.65 100.04 819,612 +1.64(+1.67%)
Feb 09, 2023 99.77 99.85 98.27 98.40 811,159 -0.82(-0.83%)
Feb 08, 2023 99.76 99.94 99.07 99.22 448,774 -0.95(-0.95%)
Feb 07, 2023 99.28 100.36 98.78 100.17 610,984 +0.78(+0.79%)
Feb 06, 2023 99.43 99.71 98.94 99.39 595,175 -0.34(-0.34%)
Feb 03, 2023 100.15 100.33 99.46 99.73 1,139,476 -0.51(-0.51%)
Feb 02, 2023 100.22 100.54 99.56 100.24 1,824,854 -0.17(-0.17%)
Feb 01, 2023 100.18 101.06 99.00 100.41 994,123 -0.13(-0.13%)
Jan 31, 2023 99.32 100.55 99.09 100.55 803,769 +1.18(+1.19%)
Jan 30, 2023 99.87 100.32 99.30 99.36 1,504,354 -0.88(-0.88%)
Jan 27, 2023 100.68 100.93 100.12 100.24 970,137 -0.65(-0.64%)
Jan 26, 2023 100.35 100.93 99.90 100.89 786,232 +0.83(+0.83%)
Jan 25, 2023 99.87 100.06 99.10 100.06 1,018,281 -0.02(-0.02%)
Jan 24, 2023 100.02 100.24 99.18 100.08 650,183 -0.25(-0.25%)
Jan 23, 2023 100.20 101.02 100.06 100.33 851,472 +0.29(+0.29%)
Jan 20, 2023 99.43 100.10 98.71 100.04 645,481 +0.86(+0.87%)
Jan 19, 2023 98.69 99.61 98.62 99.18 1,162,840 +0.11(+0.12%)
Jan 18, 2023 101.28 101.35 99.03 99.07 4,861,079 -2.13(-2.10%)
Jan 17, 2023 101.86 102.08 101.06 101.19 1,024,383 -0.61(-0.60%)
Jan 13, 2023 101.40 101.94 100.97 101.81 530,969 +0.09(+0.08%)
Jan 12, 2023 101.41 102.07 100.99 101.72 710,364 +0.41(+0.40%)
Jan 11, 2023 101.58 101.58 100.42 101.31 668,902 +0.13(+0.13%)
Jan 10, 2023 100.97 101.17 100.17 101.17 646,742 +0.46(+0.45%)
Jan 09, 2023 102.15 102.19 100.66 100.72 1,556,442 -1.10(-1.08%)
Jan 06, 2023 100.59 102.13 100.54 101.81 978,603 +2.10(+2.11%)
Jan 05, 2023 99.37 100.09 98.95 99.71 840,115 +0.03(+0.03%)
Jan 04, 2023 99.01 100.14 98.70 99.69 546,076 +0.78(+0.79%)
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.