Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.39 +0.23 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.