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 )

108.58 -0.74 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 30, 2022 99.19 99.52 98.62 99.50 944,059 -0.01(-0.01%)
Dec 29, 2022 98.86 99.84 98.85 99.51 771,923 +0.90(+0.91%)
Dec 28, 2022 100.08 100.29 98.49 98.61 1,752,251 -1.40(-1.40%)
Dec 27, 2022 99.80 100.20 99.27 100.01 4,996,575 +0.48(+0.48%)
Dec 23, 2022 98.70 99.54 98.44 99.54 538,258 +1.02(+1.04%)
Dec 22, 2022 98.69 98.80 97.04 98.51 862,502 -0.64(-0.64%)
Dec 21, 2022 98.56 99.28 98.30 99.15 836,461 +1.49(+1.52%)
Dec 20, 2022 97.39 97.98 97.06 97.66 1,068,245 +0.18(+0.19%)
Dec 19, 2022 98.00 98.10 96.82 97.48 1,144,458 -0.27(-0.27%)
Dec 16, 2022 97.82 98.11 97.03 97.75 1,187,399 -1.08(-1.09%)
Dec 15, 2022 99.43 99.78 98.27 98.83 1,198,855 -1.56(-1.56%)
Dec 14, 2022 100.95 101.51 99.83 100.39 1,565,408 -0.50(-0.49%)
Dec 13, 2022 102.10 102.13 100.35 100.89 1,064,307 +0.79(+0.79%)
Dec 12, 2022 98.74 100.14 98.61 100.10 1,667,388 +1.50(+1.52%)
Dec 09, 2022 99.55 99.95 98.54 98.60 711,731 -0.96(-0.97%)
Dec 08, 2022 99.90 100.03 99.19 99.57 1,381,763 +0.42(+0.42%)
Dec 07, 2022 98.74 99.61 98.74 99.15 1,296,867 +0.20(+0.20%)
Dec 06, 2022 99.91 100.34 98.43 98.95 1,198,374 -1.28(-1.28%)
Dec 05, 2022 101.67 101.93 99.80 100.24 824,226 -1.82(-1.79%)
Dec 02, 2022 101.09 102.13 101.09 102.06 652,827 -0.06(-0.05%)
Dec 01, 2022 102.54 102.93 101.65 102.11 672,973 -0.04(-0.04%)
Nov 30, 2022 100.53 102.22 99.57 102.15 660,906 +1.78(+1.77%)
Nov 29, 2022 100.15 100.57 99.74 100.38 627,798 +0.43(+0.43%)
Nov 28, 2022 100.76 100.87 99.77 99.94 1,639,376 -1.61(-1.58%)
Nov 25, 2022 101.54 101.99 101.40 101.55 295,092 +0.16(+0.16%)
Nov 23, 2022 100.84 101.51 100.84 101.39 480,969 -0.02(-0.02%)
Nov 22, 2022 100.61 101.42 100.36 101.41 667,028 +1.36(+1.36%)
Nov 21, 2022 99.43 100.24 99.05 100.05 985,508 +0.06(+0.06%)
Nov 18, 2022 99.46 100.12 99.17 99.99 984,563 +0.64(+0.65%)
Nov 17, 2022 98.20 99.37 98.13 99.35 563,632 +0.16(+0.16%)
Nov 16, 2022 99.82 100.08 99.01 99.19 661,048 -0.83(-0.83%)
Nov 15, 2022 100.45 100.65 99.03 100.02 874,069 +0.48(+0.48%)
Nov 14, 2022 99.65 100.88 99.49 99.54 1,079,129 -0.24(-0.24%)
Nov 11, 2022 99.27 99.97 98.66 99.77 987,793 +0.95(+0.97%)
Nov 10, 2022 98.08 98.94 97.21 98.82 1,518,118 +2.89(+3.01%)
Nov 09, 2022 97.62 97.78 95.80 95.93 1,041,413 -2.15(-2.19%)
Nov 08, 2022 97.54 98.54 97.20 98.08 1,217,687 +0.68(+0.70%)
Nov 07, 2022 96.85 97.59 96.68 97.40 1,565,440 +0.73(+0.75%)
Nov 04, 2022 96.58 97.23 95.50 96.68 893,843 +1.12(+1.18%)
Nov 03, 2022 95.12 95.99 94.62 95.55 1,006,171 -0.25(-0.26%)
Nov 02, 2022 97.19 95.74 95.80 992,074 -1.58(-1.62%)
Nov 01, 2022 97.92 98.02 96.79 97.37 1,115,076 +0.11(+0.12%)
Oct 31, 2022 96.85 97.80 96.71 97.26 805,031 -0.26(-0.27%)
Oct 28, 2022 96.22 97.56 96.15 97.53 799,690 +1.71(+1.78%)
Oct 27, 2022 96.39 96.78 95.67 95.82 1,207,699 +0.20(+0.21%)
Oct 26, 2022 94.95 96.13 94.91 95.62 932,623 +0.98(+1.04%)
Oct 25, 2022 93.74 94.70 93.48 94.64 1,229,705 +0.68(+0.72%)
Oct 24, 2022 93.27 94.18 93.05 93.96 1,343,587 +1.27(+1.38%)
Oct 21, 2022 90.72 92.90 90.64 92.68 2,976,272 +1.89(+2.08%)
Oct 20, 2022 91.40 92.04 90.45 90.79 13,690,597 -0.67(-0.73%)
Oct 19, 2022 91.05 91.91 90.87 91.46 593,837 +0.01(+0.01%)
Oct 18, 2022 91.86 92.09 90.60 91.45 886,621 +0.69(+0.76%)
Oct 17, 2022 90.68 91.17 90.46 90.77 1,229,758 +1.31(+1.47%)
Oct 14, 2022 91.10 91.86 89.25 89.45 1,497,951 -1.52(-1.67%)
Oct 13, 2022 87.19 91.21 87.03 90.97 1,451,478 +2.63(+2.98%)
Oct 12, 2022 88.64 89.09 88.31 88.34 625,167 -0.39(-0.44%)
Oct 11, 2022 88.25 89.78 88.05 88.73 817,066 +0.04(+0.04%)
Oct 10, 2022 89.83 90.17 88.40 88.69 856,070 -0.76(-0.85%)
Oct 07, 2022 90.71 90.80 88.95 89.45 963,445 -1.51(-1.66%)
Oct 06, 2022 91.45 92.07 90.72 90.96 821,785 -0.85(-0.93%)
Oct 05, 2022 90.97 92.31 90.55 91.81 1,164,987 +0.30(+0.33%)
Oct 04, 2022 90.05 91.54 89.70 91.51 1,182,309 +2.62(+2.94%)
Oct 03, 2022 87.61 89.19 87.57 88.90 911,542 +2.70(+3.13%)
Sep 30, 2022 87.61 87.77 86.15 86.20 1,136,000 -1.57(-1.79%)
Sep 29, 2022 88.50 88.52 87.22 87.76 1,094,353 -1.17(-1.32%)
Sep 28, 2022 87.69 89.30 87.34 88.93 1,138,844 +1.83(+2.10%)
Sep 27, 2022 88.24 88.53 86.83 87.10 1,002,224 -0.21(-0.24%)
Sep 26, 2022 88.38 88.64 87.01 87.31 1,183,929 -1.37(-1.54%)
Sep 23, 2022 89.91 89.91 87.73 88.68 2,054,362 -2.44(-2.68%)
Sep 22, 2022 91.55 91.93 90.90 91.12 1,323,192 -0.20(-0.22%)
Sep 21, 2022 93.10 93.50 91.31 91.32 690,766 -1.24(-1.34%)
Sep 20, 2022 92.97 93.14 92.01 92.56 1,035,220 -1.11(-1.18%)
Sep 19, 2022 92.41 93.67 92.31 93.67 466,182 +0.20(+0.21%)
Sep 16, 2022 93.37 93.57 92.62 93.48 1,023,754 -0.20(-0.21%)
Sep 15, 2022 94.21 94.34 93.39 93.67 1,897,560 -0.89(-0.95%)
Sep 14, 2022 94.19 94.93 93.93 94.57 920,086 +0.84(+0.89%)
Sep 13, 2022 95.72 95.97 93.43 93.73 657,540 -3.18(-3.28%)
Sep 12, 2022 96.73 97.29 96.52 96.91 465,455 +0.87(+0.90%)
Sep 09, 2022 95.49 96.26 95.25 96.04 571,888 +1.16(+1.22%)
Sep 08, 2022 94.27 94.98 93.92 94.88 588,367 +0.48(+0.51%)
Sep 07, 2022 93.33 94.58 93.15 94.40 738,195 +0.82(+0.88%)
Sep 06, 2022 94.23 94.40 93.36 93.58 1,051,560 -0.33(-0.35%)
Sep 02, 2022 95.51 95.81 93.56 93.91 563,776 -0.64(-0.68%)
Sep 01, 2022 93.65 94.55 93.29 94.55 683,735 +0.52(+0.56%)
Aug 31, 2022 94.61 94.86 94.00 94.03 581,420 -0.71(-0.75%)
Aug 30, 2022 95.79 95.79 94.42 94.74 508,176 -1.23(-1.28%)
Aug 29, 2022 95.95 96.63 95.66 95.97 514,336 -0.27(-0.28%)
Aug 26, 2022 98.44 98.51 96.19 96.24 508,170 -2.21(-2.24%)
Aug 25, 2022 97.97 98.44 97.59 98.44 540,928 +0.83(+0.85%)
Aug 24, 2022 97.54 97.69 97.21 97.62 433,545 +0.09(+0.10%)
Aug 23, 2022 97.44 97.84 97.31 97.52 860,593 +0.20(+0.21%)
Aug 22, 2022 97.98 97.98 97.09 97.32 798,086 -1.18(-1.20%)
Aug 19, 2022 98.46 98.90 98.30 98.50 515,960 -0.24(-0.25%)
Aug 18, 2022 98.32 98.77 98.25 98.74 586,985 +0.76(+0.78%)
Aug 17, 2022 97.68 98.45 97.63 97.98 472,762 -0.31(-0.31%)
Aug 16, 2022 97.86 98.52 97.86 98.29 728,775 +0.25(+0.26%)
Aug 15, 2022 97.30 98.09 96.94 98.03 624,220 +0.12(+0.12%)
Aug 12, 2022 97.24 97.94 96.93 97.91 1,052,934 +0.90(+0.93%)
Aug 11, 2022 96.93 97.75 96.88 97.01 1,606,204 +0.44(+0.45%)
Aug 10, 2022 96.23 96.63 95.95 96.57 628,697 +1.07(+1.12%)
Aug 09, 2022 95.54 95.92 95.22 95.50 1,512,893 +0.23(+0.24%)
Aug 08, 2022 95.38 95.67 95.00 95.27 1,099,462 +0.18(+0.19%)
Aug 05, 2022 94.41 95.15 94.29 95.09 763,858 +0.16(+0.17%)
Aug 04, 2022 95.97 95.97 94.80 94.93 891,135 -1.01(-1.05%)
Aug 03, 2022 96.02 96.25 95.59 95.94 1,110,325 +0.21(+0.22%)
Aug 02, 2022 96.46 96.63 95.68 95.72 634,095 -0.71(-0.73%)
Aug 01, 2022 96.20 96.62 95.99 96.43 1,169,756 -0.38(-0.39%)
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%)
Jul 01, 2022 93.60 94.65 92.78 94.47 1,638,266 +0.88(+0.94%)
Jun 30, 2022 93.06 94.00 92.81 93.60 3,069,361 -0.41(-0.44%)
Jun 29, 2022 94.88 95.10 93.84 94.01 1,215,333 -0.61(-0.64%)
Jun 28, 2022 95.82 96.36 94.37 94.61 1,514,820 -0.52(-0.55%)
Jun 27, 2022 95.05 95.70 94.88 95.14 1,295,172 +0.42(+0.44%)
Jun 24, 2022 94.05 94.77 93.48 94.72 1,881,455 +1.64(+1.76%)
Jun 23, 2022 92.89 93.37 92.03 93.08 1,764,715 +0.54(+0.58%)
Jun 22, 2022 91.86 93.37 91.82 92.54 1,080,608 -0.58(-0.62%)
Jun 21, 2022 91.86 93.40 91.61 93.11 2,759,738 +2.59(+2.86%)
Jun 17, 2022 91.44 91.93 89.97 90.52 1,692,223 -1.02(-1.11%)
Jun 16, 2022 91.82 91.91 90.88 91.54 2,387,221 -1.82(-1.95%)
Jun 15, 2022 93.70 94.34 92.14 93.36 1,291,849 -0.07(-0.08%)
Jun 14, 2022 94.71 95.12 92.70 93.43 2,052,804 -0.92(-0.98%)
Jun 13, 2022 95.56 95.84 93.92 94.35 1,972,445 -2.95(-3.03%)
Jun 10, 2022 97.61 98.20 97.08 97.30 1,310,486 -1.47(-1.49%)
Jun 09, 2022 100.51 100.89 98.74 98.77 1,107,290 -1.99(-1.97%)
Jun 08, 2022 101.30 101.64 100.51 100.76 1,134,345 -0.88(-0.87%)
Jun 07, 2022 100.10 101.70 100.10 101.64 2,033,969 +1.28(+1.27%)
Jun 06, 2022 100.94 101.13 100.17 100.36 1,372,997 -0.15(-0.15%)
Jun 03, 2022 100.43 100.99 100.36 100.51 945,283 -0.33(-0.33%)
Jun 02, 2022 100.53 100.88 99.05 100.84 1,146,478 +0.39(+0.39%)
Jun 01, 2022 101.32 101.33 99.66 100.45 1,180,174 -0.42(-0.41%)
May 31, 2022 101.44 101.61 100.61 100.87 1,470,697 -1.00(-0.98%)
May 27, 2022 100.87 101.87 100.62 101.87 1,318,997 +1.09(+1.09%)
May 26, 2022 100.57 101.24 100.55 100.78 1,693,316 +0.68(+0.68%)
May 25, 2022 99.29 100.32 99.17 100.10 1,616,028 +0.75(+0.76%)
May 24, 2022 98.05 99.55 97.62 99.35 1,771,884 +0.98(+1.00%)
May 23, 2022 97.81 99.05 97.70 98.36 1,426,652 +1.29(+1.33%)
May 20, 2022 97.04 97.50 95.32 97.08 1,903,640 +0.56(+0.58%)
May 19, 2022 96.59 97.30 95.81 96.52 4,855,902 -1.37(-1.40%)
May 18, 2022 100.18 100.25 97.59 97.89 14,704,664 -2.56(-2.55%)
May 17, 2022 100.11 100.56 99.35 100.45 1,372,727 +1.20(+1.20%)
May 16, 2022 98.43 99.90 98.39 99.25 1,963,341 +0.83(+0.84%)
May 13, 2022 97.84 98.52 97.20 98.43 1,136,164 +1.15(+1.18%)
May 12, 2022 96.62 97.28 95.79 97.28 3,144,677 +0.60(+0.62%)
May 11, 2022 96.87 98.52 96.57 96.68 1,948,074 -0.06(-0.06%)
May 10, 2022 97.61 97.98 96.01 96.73 1,392,208 -0.04(-0.04%)
May 09, 2022 97.54 97.65 96.45 96.77 1,356,989 -1.73(-1.76%)
May 06, 2022 97.69 98.68 97.07 98.50 1,863,982 +0.54(+0.55%)
May 05, 2022 99.12 99.20 97.10 97.97 1,291,858 -1.66(-1.67%)
May 04, 2022 97.34 99.71 97.20 99.63 1,484,576 +2.57(+2.65%)
May 03, 2022 96.63 97.71 96.13 97.06 934,340 +0.76(+0.79%)
May 02, 2022 96.32 96.88 94.76 96.30 1,663,513 +0.19(+0.20%)
Apr 29, 2022 98.39 98.43 95.94 96.10 746,843 -2.97(-2.99%)
Apr 28, 2022 98.13 99.47 97.49 99.07 930,892 +1.45(+1.48%)
Apr 27, 2022 97.57 98.55 97.10 97.62 1,472,115 -0.01(-0.01%)
Apr 26, 2022 98.66 99.24 97.62 97.63 2,290,638 -1.34(-1.36%)
Apr 25, 2022 98.69 99.24 96.88 98.98 1,306,140 -0.24(-0.24%)
Apr 22, 2022 100.93 100.95 99.11 99.22 2,422,823 -2.06(-2.03%)
Apr 21, 2022 102.33 102.82 101.16 101.28 907,284 -0.63(-0.62%)
Apr 20, 2022 101.51 102.29 101.50 101.91 1,407,845 +0.84(+0.83%)
Apr 19, 2022 100.30 101.23 100.17 101.07 3,867,572 +0.77(+0.77%)
Apr 18, 2022 100.34 100.91 99.93 100.30 2,387,945 -0.12(-0.12%)
Apr 14, 2022 100.39 101.08 100.36 100.42 1,781,239 -0.02(-0.02%)
Apr 13, 2022 100.32 100.61 99.83 100.44 1,643,330 +0.12(+0.12%)
Apr 12, 2022 100.65 101.21 100.01 100.32 5,255,089 +0.03(+0.03%)
Apr 11, 2022 101.32 101.53 100.19 100.29 1,067,412 -1.15(-1.13%)
Apr 08, 2022 100.76 101.73 100.75 101.44 1,281,408 +0.68(+0.67%)
Apr 07, 2022 99.96 100.99 99.63 100.77 990,797 +0.65(+0.65%)
Apr 06, 2022 99.16 100.26 99.07 100.12 1,225,461 +0.89(+0.90%)
Apr 05, 2022 99.48 100.59 98.99 99.23 920,094 -0.47(-0.47%)
Apr 04, 2022 99.65 99.80 98.80 99.70 1,177,385 -0.07(-0.07%)
Apr 01, 2022 99.27 99.81 98.76 99.77 519,780 +0.68(+0.68%)
Mar 31, 2022 99.95 100.27 99.03 99.10 822,474 -0.99(-0.99%)
Mar 30, 2022 99.97 100.23 99.66 100.09 1,378,615 +0.12(+0.12%)
Mar 29, 2022 99.52 99.97 98.99 99.97 3,749,284 +0.78(+0.79%)
Mar 28, 2022 99.17 99.23 98.44 99.19 1,150,182 -0.31(-0.31%)
Mar 25, 2022 98.62 99.51 98.51 99.50 764,326 +1.08(+1.10%)
Mar 24, 2022 98.04 98.45 97.83 98.41 540,151 +0.80(+0.82%)
Mar 23, 2022 98.24 98.42 97.61 97.61 476,033 -0.55(-0.56%)
Mar 22, 2022 98.09 98.29 97.61 98.17 1,786,699 +0.39(+0.40%)
Mar 21, 2022 97.45 98.15 97.28 97.78 1,327,564 +0.83(+0.85%)
Mar 18, 2022 97.04 97.10 96.35 96.95 1,044,922 -0.09(-0.09%)
Mar 17, 2022 96.32 97.11 96.08 97.04 1,313,164 +1.02(+1.06%)
Mar 16, 2022 96.15 96.47 94.81 96.02 955,545 +0.14(+0.14%)
Mar 15, 2022 95.33 96.09 94.86 95.88 1,095,520 +0.29(+0.31%)
Mar 14, 2022 95.86 96.45 95.17 95.59 810,783 -0.27(-0.28%)
Mar 11, 2022 96.16 96.91 95.76 95.86 918,872 -0.38(-0.39%)
Mar 10, 2022 95.74 96.37 95.52 96.23 856,445 +0.20(+0.21%)
Mar 09, 2022 96.64 97.12 95.88 96.03 1,569,066 -0.11(-0.11%)
Mar 08, 2022 97.33 97.71 96.10 96.14 4,976,422 -0.75(-0.78%)
Mar 07, 2022 97.24 97.72 96.11 96.90 1,478,509 -0.66(-0.68%)
Mar 04, 2022 96.17 97.61 95.85 97.56 918,483 +0.93(+0.96%)
Mar 03, 2022 96.37 97.08 96.12 96.63 1,145,758 +0.45(+0.47%)
Mar 02, 2022 95.03 96.68 94.98 96.18 937,672 +1.66(+1.75%)
Mar 01, 2022 94.81 95.65 93.92 94.52 803,657 -0.40(-0.42%)
Feb 28, 2022 93.98 95.03 93.82 94.92 1,238,441 -0.44(-0.46%)
Feb 25, 2022 92.96 95.52 94.18 95.36 1,141,108 +3.03(+3.28%)
Feb 24, 2022 92.98 92.98 90.95 92.33 1,708,006 -1.16(-1.24%)
Feb 23, 2022 94.22 94.39 93.38 93.49 1,159,962 -0.39(-0.41%)
Feb 22, 2022 94.97 94.97 93.22 93.88 1,744,579 -0.65(-0.69%)
Feb 18, 2022 94.53 0 -0.02(-0.02%)
Feb 17, 2022 94.71 94.92 94.14 94.55 727,123 -0.40(-0.43%)
Feb 16, 2022 94.59 95.33 94.59 94.95 2,108,022 +0.25(+0.26%)
Feb 15, 2022 94.39 94.98 94.30 94.71 715,526 +0.34(+0.36%)
Feb 14, 2022 94.84 94.93 93.18 94.36 1,761,274 -0.59(-0.62%)
Feb 11, 2022 95.03 95.63 94.52 94.95 939,736 +0.10(+0.11%)
Feb 10, 2022 95.58 96.16 94.54 94.85 858,269 -1.24(-1.29%)
Feb 09, 2022 96.19 96.25 95.85 96.09 1,216,754 +0.29(+0.31%)
Feb 08, 2022 96.10 96.10 95.36 95.80 1,036,777 -0.29(-0.31%)
Feb 07, 2022 95.88 96.57 95.40 96.09 1,030,036 +0.28(+0.29%)
Feb 04, 2022 95.76 96.50 95.32 95.82 1,192,433 -0.21(-0.22%)
Feb 03, 2022 96.46 95.90 96.03 1,486,860 -0.67(-0.69%)
Feb 02, 2022 95.68 96.87 95.58 96.70 1,113,376 +0.76(+0.80%)
Feb 01, 2022 95.22 96.03 94.99 95.94 998,626 +0.84(+0.88%)
Jan 31, 2022 94.25 95.20 95.10 895,784 +0.39(+0.41%)
Jan 28, 2022 93.42 94.71 92.69 94.71 1,296,391 +1.02(+1.09%)
Jan 27, 2022 93.74 94.99 93.25 93.69 1,527,047 +0.62(+0.66%)
Jan 26, 2022 93.67 94.31 92.38 93.08 1,509,902 -0.37(-0.39%)
Jan 25, 2022 92.11 93.81 91.20 93.44 1,437,578 +0.72(+0.77%)
Jan 24, 2022 92.24 92.88 90.52 92.73 2,465,625 -0.29(-0.31%)
Jan 21, 2022 93.85 94.16 92.80 93.01 1,415,763 -0.70(-0.75%)
Jan 20, 2022 94.26 94.95 93.64 93.71 949,146 -0.61(-0.64%)
Jan 19, 2022 94.69 95.02 94.25 94.32 2,044,949 -0.37(-0.39%)
Jan 18, 2022 94.90 94.97 94.20 94.69 1,053,936 -0.57(-0.60%)
Jan 14, 2022 95.26 0 +0.40(+0.42%)
Jan 13, 2022 95.31 95.48 94.64 94.86 757,941 -0.42(-0.44%)
Jan 12, 2022 95.29 95.36 94.92 95.29 737,831 -0.06(-0.06%)
Jan 11, 2022 94.82 95.34 94.26 95.34 629,403 +0.52(+0.55%)
Jan 10, 2022 94.65 94.84 94.10 94.82 1,771,693 +0.17(+0.18%)
Jan 07, 2022 94.03 94.88 93.77 94.64 681,700 +0.65(+0.70%)
Jan 06, 2022 94.10 94.33 93.64 93.99 686,155 +0.15(+0.16%)
Jan 05, 2022 94.14 94.87 93.80 93.84 898,205 +0.08(+0.09%)
Jan 04, 2022 93.23 94.12 93.22 93.76 457,652 +0.63(+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.