Indicators

High Dividend Ishares Core ETF (NY: HDV )

117.24 +1.15 (+0.99%)

Streaming Delayed Price Updated: 3:52 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	96.00	96.00	95.14	95.14	799,979	-0.83(-0.87%)
Feb 27, 2023	96.41	96.69	95.74	95.97	478,635	+0.09(+0.10%)
Feb 24, 2023	95.69	96.04	95.15	95.88	469,127	-0.58(-0.60%)
Feb 23, 2023	96.65	96.89	95.75	96.46	561,231	+0.34(+0.35%)
Feb 22, 2023	96.48	96.80	95.78	96.12	440,373	-0.37(-0.38%)
Feb 21, 2023	97.10	97.48	96.40	96.48	618,683	-1.33(-1.35%)
Feb 17, 2023	97.73	98.00	97.17	97.81	463,841	-0.33(-0.34%)
Feb 16, 2023	98.24	98.93	97.94	98.14	758,297	-0.72(-0.73%)
Feb 15, 2023	98.61	98.88	98.24	98.86	715,344	-0.55(-0.55%)
Feb 14, 2023	99.67	100.10	98.84	99.41	1,877,808	-0.55(-0.55%)
Feb 13, 2023	98.95	99.96	98.95	99.96	602,244	+0.77(+0.77%)
Feb 10, 2023	97.81	99.27	97.81	99.19	826,614	+1.63(+1.67%)
Feb 09, 2023	98.93	99.00	97.44	97.56	818,088	-0.81(-0.83%)
Feb 08, 2023	98.92	99.10	98.23	98.38	452,607	-0.95(-0.95%)
Feb 07, 2023	98.44	99.51	97.94	99.32	616,203	+0.78(+0.79%)
Feb 06, 2023	98.59	98.87	98.10	98.55	600,260	-0.34(-0.34%)
Feb 03, 2023	99.31	99.48	98.61	98.89	1,149,210	-0.50(-0.50%)
Feb 02, 2023	99.37	99.69	98.72	99.39	1,840,442	-0.17(-0.17%)

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.