Skip to main content

High Dividend Ishares Core ETF (NY: HDV )

106.55 +0.27 (+0.25%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 110.18 110.18 109.54 109.92 320,831 -0.29(-0.26%)
Mar 28, 2024 109.79 110.33 109.70 110.21 416,359 +0.58(+0.53%)
Mar 27, 2024 108.27 109.63 108.27 109.63 473,886 +1.86(+1.73%)
Mar 26, 2024 108.21 108.28 107.70 107.77 363,292 -0.28(-0.26%)
Mar 25, 2024 107.84 108.48 107.84 108.05 419,340 +0.37(+0.34%)
Mar 22, 2024 108.15 108.25 107.66 107.68 296,640 -0.39(-0.36%)
Mar 21, 2024 107.96 108.46 107.72 108.07 255,643 +0.21(+0.20%)
Mar 20, 2024 107.39 107.93 107.22 107.86 295,164 +0.24(+0.22%)
Mar 19, 2024 107.12 107.68 107.07 107.62 434,711 +0.43(+0.40%)
Mar 18, 2024 107.05 107.51 106.62 107.19 429,515 +0.39(+0.36%)
Mar 15, 2024 106.59 107.27 106.59 106.80 490,477 -0.37(-0.34%)
Mar 14, 2024 107.46 107.55 106.59 107.17 1,383,370 -0.27(-0.25%)
Mar 13, 2024 107.52 107.88 107.21 107.44 341,322 +0.25(+0.23%)
Mar 12, 2024 107.15 107.47 106.84 107.19 358,746 +0.11(+0.10%)
Mar 11, 2024 106.28 107.08 106.03 107.08 413,702 +0.82(+0.78%)
Mar 08, 2024 106.00 106.52 105.75 106.26 1,058,093 +0.27(+0.25%)
Mar 07, 2024 106.12 106.47 105.85 105.99 360,068 +0.19(+0.18%)
Mar 06, 2024 105.57 106.35 105.57 105.80 282,103 +0.64(+0.61%)
Mar 05, 2024 105.06 105.77 104.88 105.16 318,865 +0.13(+0.12%)
Mar 04, 2024 104.86 105.16 104.66 105.03 340,325 -0.05(-0.05%)
Mar 01, 2024 104.80 105.14 104.46 105.08 374,503 +0.41(+0.39%)
Feb 29, 2024 104.89 105.05 104.55 104.67 271,821 +0.07(+0.07%)
Feb 28, 2024 104.61 104.87 104.31 104.60 1,334,899 -0.05(-0.05%)
Feb 27, 2024 104.55 104.66 104.21 104.65 296,198 +0.18(+0.17%)
Feb 26, 2024 105.09 105.20 104.44 104.47 424,038 -0.71(-0.68%)
Feb 23, 2024 104.96 105.52 104.68 105.19 309,479 +0.19(+0.18%)
Feb 22, 2024 104.32 105.17 104.11 105.00 425,549 +0.30(+0.28%)
Feb 21, 2024 103.97 104.72 103.79 104.70 301,383 +0.84(+0.81%)
Feb 20, 2024 103.86 104.53 103.56 103.86 370,247 -0.01(-0.01%)
Feb 16, 2024 103.71 104.32 103.34 103.86 858,672 -0.05(-0.05%)
Feb 15, 2024 102.32 103.95 102.32 103.92 871,052 +1.60(+1.56%)
Feb 14, 2024 102.48 102.61 101.79 102.32 434,590 +0.10(+0.10%)
Feb 13, 2024 102.98 103.33 101.52 102.22 589,583 -1.06(-1.03%)
Feb 12, 2024 102.48 103.38 102.43 103.28 364,230 +0.94(+0.92%)
Feb 09, 2024 102.84 102.98 102.12 102.34 570,345 -0.61(-0.59%)
Feb 08, 2024 102.70 102.99 102.47 102.94 904,982 +0.00(+0.00%)
Feb 07, 2024 103.31 103.39 102.71 102.94 511,131 -0.18(-0.17%)
Feb 06, 2024 102.78 103.35 102.58 103.12 500,037 +0.56(+0.54%)
Feb 05, 2024 103.12 103.12 102.44 102.56 527,202 -0.86(-0.84%)
Feb 02, 2024 103.69 103.98 103.01 103.43 814,994 -0.26(-0.25%)
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.