Indicators

High Dividend Ishares Core ETF (NY: HDV )

107.38 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	97.23	98.42	97.20	98.30	421,769	+0.77(+0.79%)
Apr 27, 2023	96.81	97.62	96.37	97.53	511,900	+0.59(+0.61%)
Apr 26, 2023	97.79	97.81	96.74	96.93	488,650	-1.31(-1.33%)
Apr 25, 2023	98.86	98.95	98.19	98.24	429,140	-1.06(-1.07%)
Apr 24, 2023	98.81	99.30	98.70	99.30	389,242	+0.55(+0.56%)
Apr 21, 2023	98.91	98.91	98.40	98.75	463,488	+0.12(+0.13%)
Apr 20, 2023	98.70	98.82	98.17	98.63	575,891	-0.71(-0.71%)
Apr 19, 2023	99.03	99.38	98.94	99.33	364,333	-0.05(-0.05%)
Apr 18, 2023	99.69	99.76	99.09	99.38	502,053	-0.25(-0.25%)
Apr 17, 2023	99.55	99.75	99.15	99.63	1,351,743	+0.07(+0.07%)
Apr 14, 2023	99.78	99.99	99.00	99.56	396,075	-0.21(-0.21%)
Apr 13, 2023	99.09	99.91	98.87	99.77	400,067	+0.69(+0.70%)
Apr 12, 2023	99.74	99.95	98.92	99.08	523,331	-0.29(-0.29%)
Apr 11, 2023	99.20	99.72	99.18	99.37	455,949	+0.27(+0.27%)
Apr 10, 2023	98.82	99.14	98.60	99.10	479,547	+0.28(+0.28%)
Apr 06, 2023	99.16	99.25	98.64	98.83	710,979	-0.28(-0.28%)
Apr 05, 2023	98.00	99.11	98.00	99.10	767,452	+1.18(+1.20%)
Apr 04, 2023	98.64	98.64	97.48	97.93	600,905	-0.49(-0.50%)

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.