Skip to main content

High Dividend Ishares Core ETF (NY: HDV )

112.64 -0.53 (-0.47%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 112.93 114.48 112.67 113.17 519,578 -0.25(-0.22%)
Jul 17, 2024 111.66 113.60 111.66 113.42 456,632 +1.95(+1.75%)
Jul 16, 2024 110.28 111.49 110.10 111.47 344,713 +1.15(+1.04%)
Jul 15, 2024 110.31 110.86 110.16 110.32 270,210 +0.11(+0.10%)
Jul 12, 2024 109.99 110.56 109.65 110.21 271,442 +0.78(+0.71%)
Jul 11, 2024 108.52 109.63 108.31 109.43 251,094 +0.91(+0.84%)
Jul 10, 2024 107.88 108.58 107.53 108.52 239,083 +0.90(+0.84%)
Jul 09, 2024 107.56 108.20 107.34 107.62 188,885 -0.18(-0.17%)
Jul 08, 2024 107.91 108.36 107.52 107.80 249,798 -0.25(-0.23%)
Jul 05, 2024 108.19 108.19 107.47 108.05 239,845 -0.14(-0.13%)
Jul 03, 2024 108.33 108.65 108.11 108.19 236,683 -0.16(-0.15%)
Jul 02, 2024 108.65 108.69 107.79 108.35 343,088 -0.09(-0.08%)
Jul 01, 2024 109.17 109.90 108.23 108.44 332,754 -0.26(-0.24%)
Jun 28, 2024 108.76 109.08 108.42 108.70 271,980 +0.25(+0.23%)
Jun 27, 2024 108.79 108.79 107.96 108.45 232,575 -0.27(-0.25%)
Jun 26, 2024 108.68 108.85 108.23 108.72 221,157 -0.36(-0.33%)
Jun 25, 2024 109.61 109.65 108.79 109.08 298,851 -0.63(-0.57%)
Jun 24, 2024 108.37 109.95 108.37 109.71 356,877 +1.59(+1.47%)
Jun 21, 2024 108.46 108.70 107.98 108.12 273,597 -0.06(-0.06%)
Jun 20, 2024 107.24 108.39 106.96 108.18 342,217 +0.91(+0.85%)
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 108.41 108.66 108.01 108.52 212,568 +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 108.72 108.72 108.01 108.47 274,700 -0.14(-0.13%)
Jun 04, 2024 107.97 108.72 107.72 108.61 187,927 +0.15(+0.14%)
Jun 03, 2024 109.14 109.14 107.88 108.46 324,418 -0.66(-0.61%)
May 31, 2024 107.27 109.23 107.13 109.13 382,447 +2.09(+1.95%)
May 30, 2024 106.45 107.11 106.45 107.03 340,480 +0.60(+0.57%)
May 29, 2024 107.00 107.00 106.26 106.43 266,083 -1.16(-1.08%)
May 28, 2024 108.04 108.10 107.21 107.59 355,257 -0.47(-0.43%)
May 24, 2024 108.48 108.65 107.86 108.06 207,331 -0.03(-0.03%)
May 23, 2024 109.48 109.48 107.94 108.09 231,129 -1.56(-1.42%)
May 22, 2024 109.92 110.10 109.38 109.64 185,141 -0.64(-0.58%)
May 21, 2024 110.22 110.64 110.09 110.28 238,999 +0.00(+0.00%)
May 20, 2024 110.73 110.73 110.16 110.28 214,986 -0.46(-0.41%)
May 17, 2024 110.48 110.77 110.19 110.73 206,518 +0.33(+0.30%)
May 16, 2024 110.45 110.66 110.18 110.41 226,896 -0.08(-0.07%)
May 15, 2024 110.14 110.55 109.82 110.48 216,761 +0.73(+0.67%)
May 14, 2024 109.78 109.99 109.38 109.75 193,661 +0.15(+0.14%)
May 13, 2024 109.70 110.10 109.39 109.60 194,777 +0.15(+0.14%)
May 10, 2024 109.39 109.60 109.23 109.45 152,928 +0.23(+0.21%)
May 09, 2024 108.39 109.23 108.32 109.23 256,380 +0.83(+0.77%)
May 08, 2024 107.98 108.52 107.92 108.39 255,679 +0.27(+0.25%)
May 07, 2024 107.98 108.35 107.93 108.12 241,221 +0.44(+0.40%)
May 06, 2024 107.63 107.91 107.54 107.69 193,481 +0.36(+0.33%)
May 03, 2024 107.33 107.46 106.57 107.33 230,962 +0.29(+0.27%)
May 02, 2024 107.34 107.51 106.64 107.05 206,504 +0.25(+0.23%)
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.