Indicators

High Dividend Ishares Core ETF (NY: HDV )

108.07 -0.45 (-0.41%)

Streaming Delayed Price Updated: 3:39 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	100.38	100.50	100.04	100.35	483,056	-0.12(-0.12%)
Dec 28, 2023	100.35	100.76	100.33	100.47	567,139	-0.03(-0.03%)
Dec 27, 2023	100.46	100.64	100.19	100.50	870,851	-0.03(-0.03%)
Dec 26, 2023	100.25	100.79	100.19	100.53	532,027	+0.36(+0.36%)
Dec 22, 2023	99.93	100.70	99.90	100.16	612,432	+0.54(+0.54%)
Dec 21, 2023	99.48	99.77	98.97	99.62	725,812	+0.53(+0.54%)
Dec 20, 2023	100.55	100.60	99.07	99.09	886,515	-1.55(-1.54%)
Dec 19, 2023	100.33	100.67	100.13	100.64	895,900	+0.52(+0.52%)
Dec 18, 2023	100.31	100.62	100.11	100.12	936,879	+0.34(+0.34%)
Dec 15, 2023	100.20	100.25	99.47	99.78	773,960	-0.75(-0.75%)
Dec 14, 2023	99.96	100.96	99.96	100.53	741,441	+1.22(+1.23%)
Dec 13, 2023	97.60	99.33	97.44	99.31	834,401	+1.54(+1.57%)
Dec 12, 2023	98.01	98.01	97.33	97.77	746,779	-0.27(-0.28%)
Dec 11, 2023	97.84	98.04	97.56	98.04	1,909,563	+0.48(+0.49%)
Dec 08, 2023	97.47	97.81	97.27	97.57	784,613	+0.17(+0.17%)
Dec 07, 2023	97.62	97.80	97.22	97.40	815,906	+0.12(+0.12%)
Dec 06, 2023	97.46	97.67	97.23	97.28	728,520	-0.20(-0.21%)
Dec 05, 2023	97.99	98.10	97.44	97.49	940,633	-0.60(-0.62%)
Dec 04, 2023	97.62	98.55	97.62	98.09	683,143	-0.04(-0.04%)

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.