Indicators

High Dividend Ishares Core ETF (NY: HDV )

106.84 +0.11 (+0.10%)

Streaming Delayed Price Updated: 1:32 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	95.99	95.99	95.13	95.13	800,048	-0.83(-0.87%)
Feb 27, 2023	96.40	96.68	95.73	95.97	478,676	+0.09(+0.10%)
Feb 24, 2023	95.68	96.03	95.14	95.87	469,167	-0.58(-0.60%)
Feb 23, 2023	96.64	96.88	95.74	96.45	561,279	+0.34(+0.35%)
Feb 22, 2023	96.47	96.79	95.77	96.11	440,411	-0.37(-0.38%)
Feb 21, 2023	97.09	97.47	96.39	96.48	618,737	-1.33(-1.35%)
Feb 17, 2023	97.73	97.99	97.16	97.80	463,881	-0.33(-0.34%)
Feb 16, 2023	98.23	98.92	97.93	98.13	758,362	-0.72(-0.73%)
Feb 15, 2023	98.60	98.87	98.23	98.85	715,406	-0.55(-0.55%)
Feb 14, 2023	99.67	100.09	98.83	99.40	1,877,969	-0.55(-0.55%)
Feb 13, 2023	98.94	99.95	98.94	99.95	602,295	+0.77(+0.77%)
Feb 10, 2023	97.80	99.26	97.80	99.18	826,685	+1.63(+1.67%)
Feb 09, 2023	98.92	98.99	97.43	97.56	818,159	-0.81(-0.83%)
Feb 08, 2023	98.91	99.09	98.22	98.37	452,646	-0.95(-0.95%)
Feb 07, 2023	98.44	99.50	97.94	99.32	616,256	+0.78(+0.79%)
Feb 06, 2023	98.58	98.86	98.09	98.54	600,311	-0.34(-0.34%)
Feb 03, 2023	99.30	99.47	98.61	98.88	1,149,309	-0.50(-0.50%)
Feb 02, 2023	99.36	99.68	98.71	99.38	1,840,600	-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.