Skip to main content

High Dividend Ishares Core ETF (NY: HDV )

110.21 +0.58 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 101.45 101.62 100.62 100.88 1,470,589 -1.00(-0.98%)
May 27, 2022 100.88 101.88 100.63 101.88 1,318,900 +1.09(+1.09%)
May 26, 2022 100.58 101.25 100.56 100.78 1,693,191 +0.68(+0.68%)
May 25, 2022 99.30 100.33 99.18 100.11 1,615,909 +0.75(+0.76%)
May 24, 2022 98.06 99.56 97.63 99.35 1,771,754 +0.98(+1.00%)
May 23, 2022 97.82 99.06 97.70 98.37 1,426,547 +1.29(+1.33%)
May 20, 2022 97.05 97.51 95.33 97.08 1,903,500 +0.56(+0.58%)
May 19, 2022 96.60 97.31 95.81 96.53 4,855,545 -1.37(-1.40%)
May 18, 2022 100.19 100.25 97.60 97.90 14,703,582 -2.56(-2.55%)
May 17, 2022 100.11 100.57 99.35 100.46 1,372,626 +1.20(+1.21%)
May 16, 2022 98.44 99.91 98.40 99.26 1,963,197 +0.83(+0.84%)
May 13, 2022 97.84 98.53 97.20 98.44 1,136,080 +1.15(+1.18%)
May 12, 2022 96.63 97.29 95.79 97.29 3,144,446 +0.60(+0.62%)
May 11, 2022 96.88 98.53 96.57 96.68 1,947,931 -0.06(-0.06%)
May 10, 2022 97.62 97.99 96.02 96.74 1,392,106 -0.04(-0.04%)
May 09, 2022 97.55 97.66 96.46 96.78 1,356,889 -1.73(-1.76%)
May 06, 2022 97.69 98.69 97.07 98.51 1,863,845 +0.54(+0.55%)
May 05, 2022 99.12 99.21 97.11 97.97 1,291,763 -1.66(-1.67%)
May 04, 2022 97.34 99.72 97.20 99.63 1,484,466 +2.57(+2.65%)
May 03, 2022 96.64 97.71 96.14 97.06 934,271 +0.76(+0.79%)
May 02, 2022 96.32 96.89 94.76 96.30 1,663,390 +0.19(+0.20%)
Apr 29, 2022 98.40 98.44 95.94 96.11 746,788 -2.97(-2.99%)
Apr 28, 2022 98.14 99.47 97.49 99.08 930,823 +1.45(+1.48%)
Apr 27, 2022 97.57 98.56 97.11 97.63 1,472,007 -0.01(-0.01%)
Apr 26, 2022 98.67 99.25 97.63 97.64 2,290,470 -1.34(-1.36%)
Apr 25, 2022 98.70 99.24 96.89 98.98 1,306,044 -0.24(-0.24%)
Apr 22, 2022 100.94 100.95 99.11 99.22 2,422,645 -2.06(-2.03%)
Apr 21, 2022 102.34 102.83 101.16 101.28 907,218 -0.63(-0.62%)
Apr 20, 2022 101.52 102.29 101.50 101.91 1,407,742 +0.83(+0.83%)
Apr 19, 2022 100.31 101.24 100.18 101.08 3,867,288 +0.77(+0.77%)
Apr 18, 2022 100.35 100.92 99.94 100.31 2,387,769 -0.12(-0.12%)
Apr 14, 2022 100.40 101.09 100.36 100.43 1,781,108 -0.02(-0.02%)
Apr 13, 2022 100.33 100.61 99.84 100.45 1,643,209 +0.12(+0.12%)
Apr 12, 2022 100.66 101.22 100.02 100.33 5,254,702 +0.03(+0.03%)
Apr 11, 2022 101.33 101.54 100.20 100.30 1,067,334 -1.15(-1.13%)
Apr 08, 2022 100.76 101.74 100.75 101.45 1,281,313 +0.68(+0.67%)
Apr 07, 2022 99.97 101.00 99.63 100.77 990,724 +0.65(+0.65%)
Apr 06, 2022 99.17 100.26 99.08 100.12 1,225,370 +0.89(+0.90%)
Apr 05, 2022 99.48 100.60 99.00 99.23 920,027 -0.47(-0.47%)
Apr 04, 2022 99.66 99.81 98.81 99.71 1,177,299 -0.07(-0.07%)
Apr 01, 2022 99.28 99.82 98.77 99.78 519,741 +0.68(+0.68%)
Mar 31, 2022 99.96 100.28 99.04 99.10 822,413 -0.99(-0.99%)
Mar 30, 2022 99.98 100.24 99.67 100.10 1,378,514 +0.12(+0.12%)
Mar 29, 2022 99.53 99.98 99.00 99.98 3,749,008 +0.78(+0.79%)
Mar 28, 2022 99.18 99.23 98.45 99.20 1,150,097 -0.31(-0.31%)
Mar 25, 2022 98.63 99.52 98.52 99.50 764,270 +1.08(+1.10%)
Mar 24, 2022 98.05 98.45 97.83 98.42 540,111 +0.80(+0.82%)
Mar 23, 2022 98.25 98.43 97.62 97.62 475,998 -0.55(-0.56%)
Mar 22, 2022 98.10 98.30 97.62 98.17 1,786,568 +0.39(+0.40%)
Mar 21, 2022 97.46 98.15 97.29 97.79 1,327,467 +0.83(+0.85%)
Mar 18, 2022 97.05 97.11 96.36 96.96 1,044,845 -0.09(-0.09%)
Mar 17, 2022 96.32 97.11 96.08 97.05 1,313,067 +1.02(+1.06%)
Mar 16, 2022 96.16 96.48 94.81 96.03 955,475 +0.14(+0.14%)
Mar 15, 2022 95.34 96.10 94.87 95.89 1,095,439 +0.29(+0.31%)
Mar 14, 2022 95.86 96.46 95.18 95.60 810,723 -0.27(-0.28%)
Mar 11, 2022 96.17 96.92 95.77 95.86 918,804 -0.38(-0.39%)
Mar 10, 2022 95.74 96.38 95.53 96.24 856,382 +0.20(+0.21%)
Mar 09, 2022 96.65 97.12 95.89 96.04 1,568,951 -0.11(-0.11%)
Mar 08, 2022 97.34 97.72 96.11 96.15 4,976,056 -0.75(-0.78%)
Mar 07, 2022 97.24 97.73 96.12 96.90 1,478,401 -0.66(-0.68%)
Mar 04, 2022 96.18 97.62 95.85 97.57 918,415 +0.93(+0.96%)
Mar 03, 2022 96.38 97.09 96.13 96.64 1,145,673 +0.45(+0.47%)
Mar 02, 2022 95.03 96.69 94.99 96.18 937,603 +1.66(+1.75%)
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.