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 (%)
Apr 26, 2024	108.74	109.00	108.40	108.58	261,272	-0.74(-0.68%)
Apr 25, 2024	109.43	109.90	108.45	109.32	330,338	-0.40(-0.36%)
Apr 24, 2024	108.92	109.82	108.35	109.72	386,197	+0.48(+0.44%)
Apr 23, 2024	108.67	109.49	108.47	109.24	248,410	+0.60(+0.55%)
Apr 22, 2024	108.23	109.17	107.69	108.64	373,881	+0.59(+0.55%)
Apr 19, 2024	106.91	108.08	106.91	108.05	363,254	+1.37(+1.28%)
Apr 18, 2024	106.53	106.90	106.20	106.68	247,485	+0.40(+0.38%)
Apr 17, 2024	106.18	106.61	105.72	106.28	272,596	+0.43(+0.41%)
Apr 16, 2024	106.49	106.55	105.65	105.85	297,057	-0.65(-0.61%)
Apr 15, 2024	107.77	107.96	106.20	106.50	1,006,966	-0.40(-0.37%)
Apr 12, 2024	108.18	108.40	106.63	106.90	281,176	-1.35(-1.25%)
Apr 11, 2024	108.85	108.85	107.57	108.25	252,782	-0.26(-0.24%)
Apr 10, 2024	108.82	108.90	107.86	108.51	343,162	-1.02(-0.93%)
Apr 09, 2024	109.23	109.56	108.65	109.53	196,914	+0.54(+0.50%)
Apr 08, 2024	109.01	109.31	108.93	108.99	189,476	-0.12(-0.11%)
Apr 05, 2024	108.68	109.40	108.29	109.11	350,665	+0.44(+0.40%)
Apr 04, 2024	110.00	110.23	108.52	108.67	456,554	-0.97(-0.88%)
Apr 03, 2024	109.99	110.20	109.43	109.64	281,257	-0.43(-0.39%)
Apr 02, 2024	109.85	110.26	109.68	110.07	270,723	+0.15(+0.14%)

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.