Skip to main content

High Dividend Ishares Core ETF (NY: HDV )

107.27 +0.38 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 106.88 107.57 106.88 107.27 806,960 +0.38(+0.36%)
Jun 17, 2024 106.54 107.04 106.11 106.89 343,957 +0.16(+0.15%)
Jun 14, 2024 106.71 106.92 106.11 106.73 389,907 -0.22(-0.21%)
Jun 13, 2024 107.14 107.21 106.53 106.95 234,270 -0.43(-0.40%)
Jun 12, 2024 108.89 108.89 107.04 107.38 405,149 -0.70(-0.65%)
Jun 11, 2024 108.09 108.17 107.48 108.08 299,795 -0.44(-0.41%)
Jun 10, 2024 108.41 108.66 108.01 108.52 212,569 +0.04(+0.04%)
Jun 07, 2024 108.52 109.30 108.20 108.48 172,092 -0.18(-0.16%)
Jun 06, 2024 108.30 109.02 108.08 108.66 169,014 +0.19(+0.17%)
Jun 05, 2024 108.72 108.72 108.01 108.47 274,701 -0.14(-0.13%)
Jun 04, 2024 107.97 108.72 107.72 108.61 187,928 +0.15(+0.14%)
Jun 03, 2024 109.14 109.14 107.88 108.46 324,419 -0.66(-0.61%)
May 31, 2024 107.27 109.23 107.13 109.13 382,448 +2.09(+1.95%)
May 30, 2024 106.45 107.11 106.45 107.03 340,481 +0.60(+0.57%)
May 29, 2024 107.00 107.00 106.26 106.43 266,083 -1.16(-1.08%)
May 28, 2024 108.04 108.09 107.21 107.59 355,258 -0.47(-0.43%)
May 24, 2024 108.48 108.65 107.86 108.06 207,332 -0.03(-0.03%)
May 23, 2024 109.48 109.48 107.94 108.08 231,130 -1.56(-1.42%)
May 22, 2024 109.92 110.10 109.37 109.64 185,142 -0.64(-0.58%)
May 21, 2024 110.22 110.64 110.09 110.28 239,000 +0.00(+0.00%)
May 20, 2024 110.73 110.73 110.16 110.28 214,987 -0.46(-0.41%)
May 17, 2024 110.48 110.77 110.19 110.73 206,518 +0.33(+0.30%)
May 16, 2024 110.44 110.66 110.18 110.41 226,897 -0.08(-0.07%)
May 15, 2024 110.14 110.55 109.82 110.48 216,762 +0.73(+0.67%)
May 14, 2024 109.78 109.99 109.37 109.75 193,661 +0.15(+0.14%)
May 13, 2024 109.70 110.10 109.38 109.60 194,778 +0.15(+0.14%)
May 10, 2024 109.39 109.60 109.22 109.45 152,929 +0.23(+0.21%)
May 09, 2024 108.39 109.23 108.32 109.23 256,381 +0.83(+0.77%)
May 08, 2024 107.98 108.52 107.92 108.39 255,680 +0.27(+0.25%)
May 07, 2024 107.98 108.35 107.93 108.12 241,222 +0.44(+0.40%)
May 06, 2024 107.63 107.91 107.54 107.69 193,482 +0.36(+0.33%)
May 03, 2024 107.33 107.46 106.57 107.33 230,963 +0.29(+0.27%)
May 02, 2024 107.34 107.51 106.64 107.04 206,505 +0.25(+0.23%)
May 01, 2024 106.94 107.70 106.61 106.80 226,968 -0.17(-0.16%)
Apr 30, 2024 108.05 108.05 106.91 106.97 187,505 -1.36(-1.25%)
Apr 29, 2024 107.68 108.38 107.68 108.32 177,279 +0.66(+0.62%)
Apr 26, 2024 107.82 108.08 107.48 107.66 263,507 -0.73(-0.68%)
Apr 25, 2024 108.50 108.97 107.53 108.39 333,163 -0.40(-0.36%)
Apr 24, 2024 108.00 108.89 107.43 108.79 389,500 +0.48(+0.44%)
Apr 23, 2024 107.75 108.56 107.55 108.31 250,535 +0.59(+0.55%)
Apr 22, 2024 107.31 108.24 107.72 377,079 +0.58(+0.55%)
Apr 19, 2024 106.00 107.16 106.00 107.13 366,361 +1.36(+1.28%)
Apr 18, 2024 105.63 105.99 105.30 105.78 249,602 +0.40(+0.38%)
Apr 17, 2024 105.28 105.71 104.83 105.38 274,927 +0.43(+0.41%)
Apr 16, 2024 105.59 105.65 104.75 104.95 299,598 -0.64(-0.61%)
Apr 15, 2024 106.86 107.04 105.30 105.60 1,015,580 -0.40(-0.37%)
Apr 12, 2024 107.26 107.48 105.73 105.99 283,581 -1.34(-1.25%)
Apr 11, 2024 107.93 107.93 106.66 107.33 254,944 -0.26(-0.24%)
Apr 10, 2024 107.90 107.98 106.94 107.59 346,097 -1.01(-0.93%)
Apr 09, 2024 108.30 108.63 107.73 108.60 198,598 +0.53(+0.50%)
Apr 08, 2024 108.08 108.39 108.01 108.07 191,096 -0.12(-0.11%)
Apr 05, 2024 107.76 108.47 107.37 108.19 353,664 +0.44(+0.41%)
Apr 04, 2024 109.07 109.30 107.60 107.75 460,459 -0.96(-0.88%)
Apr 03, 2024 109.06 109.27 108.50 108.71 283,663 -0.43(-0.39%)
Apr 02, 2024 108.92 109.33 108.75 109.14 273,038 +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.