Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	109.79	110.33	109.70	110.21	416,359	+0.58(+0.53%)
Mar 27, 2024	108.27	109.63	108.27	109.63	473,886	+1.86(+1.73%)
Mar 26, 2024	108.21	108.28	107.70	107.77	363,292	-0.28(-0.26%)
Mar 25, 2024	107.84	108.48	107.84	108.05	419,340	+0.37(+0.34%)
Mar 22, 2024	108.15	108.25	107.66	107.68	296,640	-0.39(-0.36%)
Mar 21, 2024	107.96	108.46	107.72	108.07	255,643	+0.21(+0.20%)
Mar 20, 2024	107.39	107.93	107.22	107.86	295,164	+0.24(+0.22%)
Mar 19, 2024	107.12	107.68	107.07	107.62	434,711	+0.43(+0.40%)
Mar 18, 2024	107.05	107.51	106.62	107.19	429,515	+0.39(+0.36%)
Mar 15, 2024	106.59	107.27	106.59	106.80	490,477	-0.37(-0.34%)
Mar 14, 2024	107.46	107.55	106.59	107.17	1,383,370	-0.27(-0.25%)
Mar 13, 2024	107.52	107.88	107.21	107.44	341,322	+0.25(+0.23%)
Mar 12, 2024	107.15	107.47	106.84	107.19	358,746	+0.11(+0.10%)
Mar 11, 2024	106.28	107.08	106.03	107.08	413,702	+0.82(+0.78%)
Mar 08, 2024	106.00	106.52	105.75	106.26	1,058,093	+0.27(+0.25%)
Mar 07, 2024	106.12	106.47	105.85	105.99	360,068	+0.19(+0.18%)
Mar 06, 2024	105.57	106.35	105.57	105.80	282,103	+0.64(+0.61%)
Mar 05, 2024	105.06	105.77	104.88	105.16	318,865	+0.13(+0.12%)
Mar 04, 2024	104.86	105.16	104.66	105.03	340,325	-0.05(-0.05%)

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.