Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.06 +2.11 (+1.95%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	98.05	99.25	98.02	99.13	418,223	+0.78(+0.79%)
Apr 27, 2023	97.63	98.45	97.18	98.35	507,595	+0.60(+0.61%)
Apr 26, 2023	98.62	98.64	97.56	97.75	484,541	-1.32(-1.33%)
Apr 25, 2023	99.69	99.79	99.02	99.08	425,532	-1.07(-1.07%)
Apr 24, 2023	99.65	100.15	99.54	100.15	385,968	+0.56(+0.56%)
Apr 21, 2023	99.75	99.75	99.23	99.59	459,590	+0.13(+0.13%)
Apr 20, 2023	99.54	99.65	99.00	99.46	571,049	-0.71(-0.71%)
Apr 19, 2023	99.87	100.22	99.78	100.18	361,269	-0.05(-0.05%)
Apr 18, 2023	100.53	100.61	99.93	100.22	497,831	-0.25(-0.25%)
Apr 17, 2023	100.40	100.60	99.99	100.47	1,340,375	+0.07(+0.07%)
Apr 14, 2023	100.63	100.84	99.84	100.41	392,745	-0.21(-0.21%)
Apr 13, 2023	99.93	100.76	99.71	100.62	396,702	+0.69(+0.69%)
Apr 12, 2023	100.58	100.79	99.76	99.92	518,930	-0.29(-0.29%)
Apr 11, 2023	100.04	100.56	100.02	100.21	452,115	+0.27(+0.27%)
Apr 10, 2023	99.65	99.98	99.43	99.94	475,514	+0.28(+0.28%)
Apr 06, 2023	100.00	100.09	99.47	99.66	705,000	-0.28(-0.28%)
Apr 05, 2023	98.83	99.95	98.83	99.94	760,998	+1.19(+1.20%)
Apr 04, 2023	99.48	99.48	98.30	98.76	595,852	-0.49(-0.50%)

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.