Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.54 +0.15 (+0.14%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	104.89	105.05	104.55	104.67	271,821	+0.07(+0.07%)
Feb 28, 2024	104.61	104.87	104.31	104.60	1,334,899	-0.05(-0.05%)
Feb 27, 2024	104.55	104.66	104.21	104.65	296,198	+0.18(+0.17%)
Feb 26, 2024	105.09	105.20	104.44	104.47	424,038	-0.71(-0.68%)
Feb 23, 2024	104.96	105.52	104.68	105.19	309,479	+0.19(+0.18%)
Feb 22, 2024	104.32	105.17	104.11	105.00	425,549	+0.30(+0.28%)
Feb 21, 2024	103.97	104.72	103.79	104.70	301,383	+0.84(+0.81%)
Feb 20, 2024	103.86	104.53	103.56	103.86	370,247	-0.01(-0.01%)
Feb 16, 2024	103.71	104.32	103.34	103.86	858,672	-0.05(-0.05%)
Feb 15, 2024	102.32	103.95	102.32	103.92	871,052	+1.60(+1.56%)
Feb 14, 2024	102.48	102.61	101.79	102.32	434,590	+0.10(+0.10%)
Feb 13, 2024	102.98	103.33	101.52	102.22	589,583	-1.06(-1.03%)
Feb 12, 2024	102.48	103.38	102.43	103.28	364,230	+0.94(+0.92%)
Feb 09, 2024	102.84	102.98	102.12	102.34	570,345	-0.61(-0.59%)
Feb 08, 2024	102.70	102.99	102.47	102.94	904,982	+0.00(+0.00%)
Feb 07, 2024	103.31	103.39	102.71	102.94	511,131	-0.18(-0.17%)
Feb 06, 2024	102.78	103.35	102.58	103.12	500,037	+0.56(+0.54%)
Feb 05, 2024	103.12	103.12	102.44	102.56	527,202	-0.86(-0.84%)
Feb 02, 2024	103.69	103.98	103.01	103.43	814,994	-0.26(-0.25%)

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.