Indicators

High Dividend Ishares Core ETF (NY: HDV )

108.08 -0.44 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	97.56	97.60	95.12	95.29	753,232	-2.94(-2.99%)
Apr 28, 2022	97.30	98.62	96.66	98.23	938,855	+1.43(+1.48%)
Apr 27, 2022	96.74	97.71	96.28	96.79	1,484,708	-0.01(-0.01%)
Apr 26, 2022	97.82	98.40	96.79	96.80	2,310,234	-1.33(-1.36%)
Apr 25, 2022	97.85	98.39	96.06	98.14	1,317,313	-0.24(-0.24%)
Apr 22, 2022	100.08	100.09	98.27	98.38	2,443,549	-2.04(-2.03%)
Apr 21, 2022	101.46	101.95	100.30	100.42	915,046	-0.62(-0.62%)
Apr 20, 2022	100.65	101.42	100.64	101.04	1,419,889	+0.83(+0.83%)
Apr 19, 2022	99.45	100.37	99.32	100.21	3,900,658	+0.76(+0.77%)
Apr 18, 2022	99.49	100.06	99.08	99.45	2,408,373	-0.12(-0.12%)
Apr 14, 2022	99.54	100.22	99.51	99.57	1,796,477	-0.02(-0.02%)
Apr 13, 2022	99.47	99.75	98.98	99.59	1,657,388	+0.12(+0.12%)
Apr 12, 2022	99.80	100.35	99.17	99.47	5,300,044	+0.03(+0.03%)
Apr 11, 2022	100.46	100.67	99.34	99.44	1,076,544	-1.14(-1.13%)
Apr 08, 2022	99.90	100.87	99.89	100.58	1,292,370	+0.67(+0.67%)
Apr 07, 2022	99.11	100.13	98.78	99.91	999,273	+0.64(+0.65%)
Apr 06, 2022	98.32	99.41	98.23	99.27	1,235,944	+0.88(+0.90%)
Apr 05, 2022	98.63	99.74	98.16	98.38	927,965	-0.47(-0.47%)
Apr 04, 2022	98.81	98.95	97.96	98.85	1,187,457	-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.