Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Ishares Core ETF (NY: HDV )

109.45 +0.93 (+0.86%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 107.31 108.24 106.78 107.72 377,079 +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%)
Apr 01, 2024 109.25 109.25 108.61 108.99 323,575 -0.29(-0.26%)
Mar 28, 2024 108.86 109.40 108.77 109.28 419,920 +0.58(+0.53%)
Mar 27, 2024 107.35 108.70 107.35 108.70 477,939 +1.84(+1.73%)
Mar 26, 2024 107.29 107.36 106.79 106.86 366,399 -0.28(-0.26%)
Mar 25, 2024 106.92 107.56 106.92 107.13 422,927 +0.37(+0.34%)
Mar 22, 2024 107.23 107.33 106.75 106.77 299,177 -0.39(-0.36%)
Mar 21, 2024 107.04 107.54 106.81 107.15 257,829 +0.21(+0.20%)
Mar 20, 2024 106.48 107.02 106.31 106.94 297,689 +0.24(+0.22%)
Mar 19, 2024 106.21 106.77 106.16 106.70 438,430 +0.42(+0.40%)
Mar 18, 2024 106.14 106.59 105.72 106.28 433,189 +0.38(+0.36%)
Mar 15, 2024 105.69 106.36 105.69 105.90 494,673 -0.36(-0.34%)
Mar 14, 2024 106.55 106.64 105.69 106.26 1,395,204 -0.27(-0.25%)
Mar 13, 2024 106.61 106.97 106.30 106.53 344,242 +0.25(+0.23%)
Mar 12, 2024 106.24 106.56 105.94 106.28 361,815 +0.11(+0.10%)
Mar 11, 2024 105.38 106.18 105.13 106.17 417,241 +0.82(+0.77%)
Mar 08, 2024 105.10 105.61 104.85 105.36 1,067,144 +0.27(+0.25%)
Mar 07, 2024 105.22 105.56 104.95 105.09 363,149 +0.19(+0.18%)
Mar 06, 2024 104.68 105.44 104.68 104.90 284,516 +0.64(+0.61%)
Mar 05, 2024 104.17 104.87 103.99 104.26 321,592 +0.13(+0.12%)
Mar 04, 2024 103.97 104.26 103.77 104.14 343,236 -0.05(-0.05%)
Mar 01, 2024 103.91 104.24 103.58 104.19 377,707 +0.40(+0.39%)
Feb 29, 2024 104.00 104.16 103.66 103.78 274,146 +0.07(+0.07%)
Feb 28, 2024 103.72 103.98 103.43 103.71 1,346,318 -0.05(-0.05%)
Feb 27, 2024 103.66 103.77 103.33 103.76 298,732 +0.18(+0.17%)
Feb 26, 2024 104.19 104.31 103.56 103.58 427,665 -0.71(-0.68%)
Feb 23, 2024 104.07 104.63 103.79 104.29 312,127 +0.19(+0.18%)
Feb 22, 2024 103.44 104.28 103.23 104.11 429,189 +0.29(+0.28%)
Feb 21, 2024 103.09 103.83 102.91 103.81 303,961 +0.84(+0.81%)
Feb 20, 2024 102.98 103.64 102.68 102.97 373,414 -0.01(-0.01%)
Feb 16, 2024 102.83 103.44 102.46 102.98 866,018 -0.05(-0.05%)
Feb 15, 2024 101.45 103.07 101.45 103.03 878,504 +1.58(+1.56%)
Feb 14, 2024 101.61 101.75 100.93 101.45 438,308 +0.10(+0.10%)
Feb 13, 2024 102.11 102.45 100.66 101.35 594,626 -1.05(-1.03%)
Feb 12, 2024 101.61 102.50 101.56 102.40 367,346 +0.94(+0.92%)
Feb 09, 2024 101.97 102.11 101.25 101.47 575,224 -0.60(-0.59%)
Feb 08, 2024 101.83 102.12 101.60 102.07 912,724 +0.00(+0.00%)
Feb 07, 2024 102.43 102.51 101.84 102.07 515,503 -0.18(-0.17%)
Feb 06, 2024 101.91 102.47 101.72 102.25 504,315 +0.55(+0.54%)
Feb 05, 2024 102.25 102.25 101.57 101.70 531,712 -0.86(-0.83%)
Feb 02, 2024 102.81 103.10 102.14 102.55 821,966 -0.25(-0.25%)
Feb 01, 2024 102.21 102.82 101.84 102.81 570,377 +0.89(+0.87%)
Jan 31, 2024 103.11 103.16 101.88 101.92 767,812 -1.06(-1.03%)
Jan 30, 2024 102.31 103.01 102.16 102.98 344,248 +0.40(+0.39%)
Jan 29, 2024 102.31 102.62 102.03 102.58 953,487 +0.20(+0.19%)
Jan 26, 2024 102.34 102.62 102.03 102.38 596,718 +0.06(+0.06%)
Jan 25, 2024 101.64 102.33 101.38 102.33 767,993 +1.58(+1.57%)
Jan 24, 2024 101.51 101.51 100.72 100.74 844,699 -0.65(-0.64%)
Jan 23, 2024 100.72 101.39 100.68 101.39 694,460 +0.62(+0.62%)
Jan 22, 2024 100.66 100.97 100.43 100.77 932,187 +0.02(+0.02%)
Jan 19, 2024 100.48 100.92 99.94 100.75 1,029,898 +0.58(+0.58%)
Jan 18, 2024 100.05 100.32 99.43 100.17 843,657 +0.01(+0.01%)
Jan 17, 2024 100.10 100.79 99.85 100.16 828,464 -0.52(-0.52%)
Jan 16, 2024 101.17 101.31 100.50 100.68 1,289,385 -0.82(-0.80%)
Jan 12, 2024 101.52 101.83 101.23 101.50 660,591 +0.54(+0.54%)
Jan 11, 2024 101.44 101.47 100.73 100.96 1,458,872 -0.44(-0.44%)
Jan 10, 2024 101.72 101.72 101.02 101.40 789,098 -0.33(-0.33%)
Jan 09, 2024 102.06 102.06 101.50 101.73 761,409 -0.62(-0.61%)
Jan 08, 2024 101.75 102.38 101.17 102.36 1,733,121 +0.24(+0.23%)
Jan 05, 2024 102.04 102.57 101.69 102.12 1,236,707 +0.16(+0.15%)
Jan 04, 2024 102.33 102.64 101.93 101.96 829,435 -0.08(-0.08%)
Jan 03, 2024 102.08 102.50 101.53 102.04 1,137,529 +0.14(+0.14%)
Jan 02, 2024 100.30 102.16 100.30 101.90 1,176,239 +1.55(+1.55%)
Dec 29, 2023 100.38 100.50 100.04 100.35 483,056 -0.12(-0.12%)
Dec 28, 2023 100.35 100.76 100.33 100.47 567,139 -0.03(-0.03%)
Dec 27, 2023 100.46 100.64 100.19 100.50 870,851 -0.03(-0.03%)
Dec 26, 2023 100.25 100.79 100.19 100.53 532,027 +0.36(+0.36%)
Dec 22, 2023 99.93 100.70 99.90 100.16 612,432 +0.54(+0.54%)
Dec 21, 2023 99.48 99.77 98.97 99.62 725,812 +0.53(+0.54%)
Dec 20, 2023 100.55 100.60 99.07 99.09 886,515 -1.55(-1.54%)
Dec 19, 2023 100.33 100.67 100.13 100.64 895,900 +0.52(+0.52%)
Dec 18, 2023 100.31 100.62 100.11 100.12 936,879 +0.34(+0.34%)
Dec 15, 2023 100.20 100.25 99.47 99.78 773,960 -0.75(-0.75%)
Dec 14, 2023 99.96 100.96 99.96 100.53 741,441 +1.22(+1.23%)
Dec 13, 2023 97.60 99.33 97.44 99.31 834,401 +1.54(+1.57%)
Dec 12, 2023 98.01 98.01 97.33 97.77 746,779 -0.27(-0.28%)
Dec 11, 2023 97.84 98.04 97.56 98.04 1,909,563 +0.48(+0.49%)
Dec 08, 2023 97.47 97.81 97.27 97.57 784,613 +0.17(+0.17%)
Dec 07, 2023 97.62 97.80 97.22 97.40 815,906 +0.12(+0.12%)
Dec 06, 2023 97.46 97.67 97.23 97.28 728,520 -0.20(-0.21%)
Dec 05, 2023 97.99 98.10 97.44 97.49 940,633 -0.60(-0.62%)
Dec 04, 2023 97.62 98.55 97.62 98.09 683,143 -0.04(-0.04%)
Dec 01, 2023 97.22 98.14 97.09 98.13 781,329 +1.00(+1.03%)
Nov 30, 2023 96.52 97.22 96.35 97.13 604,287 +0.98(+1.02%)
Nov 29, 2023 96.50 96.82 96.04 96.14 839,938 -0.03(-0.03%)
Nov 28, 2023 96.05 96.52 95.92 96.17 466,449 +0.18(+0.18%)
Nov 27, 2023 96.13 96.24 95.68 96.00 837,408 -0.30(-0.31%)
Nov 24, 2023 96.03 96.42 96.03 96.30 676,759 +0.33(+0.35%)
Nov 22, 2023 95.69 96.00 95.48 95.97 712,147 +0.31(+0.33%)
Nov 21, 2023 95.51 95.72 95.12 95.66 654,711 +0.18(+0.18%)
Nov 20, 2023 95.01 95.74 94.98 95.48 704,536 +0.20(+0.21%)
Nov 17, 2023 95.09 95.42 94.74 95.28 600,654 +0.58(+0.61%)
Nov 16, 2023 94.87 95.11 94.17 94.70 639,639 -0.48(-0.50%)
Nov 15, 2023 94.80 95.40 94.78 95.18 630,028 +0.49(+0.51%)
Nov 14, 2023 94.22 95.02 94.12 94.69 651,579 +1.29(+1.38%)
Nov 13, 2023 93.28 93.70 93.06 93.40 589,944 -0.07(-0.07%)
Nov 10, 2023 93.29 93.51 92.56 93.47 461,652 +0.73(+0.79%)
Nov 09, 2023 93.95 93.95 92.72 92.74 597,288 -1.05(-1.12%)
Nov 08, 2023 94.31 94.33 93.52 93.79 644,745 -0.57(-0.60%)
Nov 07, 2023 94.55 94.59 94.22 94.36 631,127 -0.53(-0.55%)
Nov 06, 2023 95.58 95.64 94.82 94.89 845,566 -0.56(-0.58%)
Nov 03, 2023 95.74 96.03 95.42 95.44 507,423 +0.26(+0.28%)
Nov 02, 2023 93.45 95.20 93.45 95.18 685,636 +1.82(+1.95%)
Nov 01, 2023 93.41 93.70 93.02 93.36 653,797 +0.30(+0.32%)
Oct 31, 2023 92.68 93.08 92.37 93.05 458,270 +0.57(+0.62%)
Oct 30, 2023 91.99 92.60 91.83 92.48 834,785 +1.09(+1.19%)
Oct 27, 2023 92.75 92.90 91.09 91.39 623,613 -1.85(-1.99%)
Oct 26, 2023 93.53 93.94 93.18 93.24 530,059 -0.76(-0.81%)
Oct 25, 2023 94.25 94.53 93.75 94.00 437,206 -0.34(-0.36%)
Oct 24, 2023 94.16 94.63 94.04 94.34 457,423 +0.94(+1.00%)
Oct 23, 2023 94.04 94.27 93.30 93.40 761,356 -1.01(-1.07%)
Oct 20, 2023 95.03 95.31 94.40 94.42 1,800,870 -0.63(-0.67%)
Oct 19, 2023 95.58 96.06 94.92 95.05 592,360 -0.67(-0.70%)
Oct 18, 2023 96.09 96.32 95.47 95.72 499,767 -0.46(-0.48%)
Oct 17, 2023 95.22 96.36 95.22 96.18 498,183 +0.51(+0.53%)
Oct 16, 2023 95.42 95.88 95.07 95.68 1,097,453 +0.77(+0.81%)
Oct 13, 2023 94.74 95.21 94.59 94.91 522,473 +0.66(+0.70%)
Oct 12, 2023 95.26 95.26 93.84 94.24 295,980 -0.72(-0.76%)
Oct 11, 2023 95.36 95.49 94.46 94.96 318,770 -0.52(-0.54%)
Oct 10, 2023 95.35 95.91 95.20 95.48 396,060 +0.44(+0.46%)
Oct 09, 2023 94.30 95.12 94.24 95.04 483,908 +1.02(+1.09%)
Oct 06, 2023 93.09 94.45 92.41 94.02 475,147 +0.45(+0.48%)
Oct 05, 2023 93.83 94.14 93.24 93.57 566,516 -0.54(-0.57%)
Oct 04, 2023 94.52 94.52 93.47 94.11 671,841 -0.52(-0.55%)
Oct 03, 2023 94.60 94.92 94.04 94.62 1,006,398 -0.47(-0.49%)
Oct 02, 2023 96.18 96.18 94.45 95.09 921,444 -1.29(-1.33%)
Sep 29, 2023 97.36 97.36 95.98 96.38 1,017,486 -0.63(-0.65%)
Sep 28, 2023 97.11 97.39 96.70 97.01 623,559 -0.02(-0.02%)
Sep 27, 2023 97.30 97.41 96.43 97.03 421,867 -0.02(-0.02%)
Sep 26, 2023 97.61 97.91 96.90 97.05 623,097 -1.11(-1.13%)
Sep 25, 2023 97.82 98.20 97.83 98.16 452,782 +0.20(+0.21%)
Sep 22, 2023 98.30 98.50 97.89 97.96 400,435 -0.26(-0.27%)
Sep 21, 2023 99.16 99.29 98.21 98.22 593,525 -1.24(-1.25%)
Sep 20, 2023 99.76 100.30 99.40 99.46 391,204 -0.10(-0.10%)
Sep 19, 2023 99.98 100.08 99.23 99.56 388,539 -0.36(-0.36%)
Sep 18, 2023 99.97 100.12 99.44 99.92 382,311 +0.18(+0.18%)
Sep 15, 2023 100.31 100.78 99.62 99.73 1,163,592 -0.92(-0.91%)
Sep 14, 2023 100.33 100.81 100.28 100.65 431,274 +0.99(+1.00%)
Sep 13, 2023 99.72 99.99 99.44 99.66 287,465 +0.03(+0.03%)
Sep 12, 2023 99.18 99.96 99.05 99.63 282,049 +0.52(+0.53%)
Sep 11, 2023 99.50 99.72 98.92 99.11 523,390 -0.11(-0.11%)
Sep 08, 2023 98.91 99.36 98.86 99.21 260,413 +0.47(+0.48%)
Sep 07, 2023 98.80 99.22 98.66 98.74 262,361 +0.01(+0.01%)
Sep 06, 2023 99.00 99.00 98.30 98.73 343,409 -0.45(-0.46%)
Sep 05, 2023 100.03 100.34 99.18 99.18 291,296 -0.67(-0.67%)
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.