Skip to main content

High Dividend Ishares Core ETF (NY: HDV )

110.21 +0.58 (+0.53%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 108.27 109.63 108.27 109.63 473,886 +1.86(+1.73%)
Mar 26, 2024 108.21 108.28 107.70 107.77 363,292 -0.28(-0.26%)
Mar 25, 2024 107.84 108.48 107.84 108.05 419,340 +0.37(+0.34%)
Mar 22, 2024 108.15 108.25 107.66 107.68 296,640 -0.39(-0.36%)
Mar 21, 2024 107.96 108.46 107.72 108.07 255,643 +0.21(+0.20%)
Mar 20, 2024 107.39 107.93 107.22 107.86 295,164 +0.24(+0.22%)
Mar 19, 2024 107.12 107.68 107.07 107.62 434,711 +0.43(+0.40%)
Mar 18, 2024 107.05 107.51 106.62 107.19 429,515 +0.39(+0.36%)
Mar 15, 2024 106.59 107.27 106.59 106.80 490,477 -0.37(-0.34%)
Mar 14, 2024 107.46 107.55 106.59 107.17 1,383,370 -0.27(-0.25%)
Mar 13, 2024 107.52 107.88 107.21 107.44 341,322 +0.25(+0.23%)
Mar 12, 2024 107.15 107.47 106.84 107.19 358,746 +0.11(+0.10%)
Mar 11, 2024 106.28 107.08 106.03 107.08 413,702 +0.82(+0.78%)
Mar 08, 2024 106.00 106.52 105.75 106.26 1,058,093 +0.27(+0.25%)
Mar 07, 2024 106.12 106.47 105.85 105.99 360,068 +0.19(+0.18%)
Mar 06, 2024 105.57 106.35 105.57 105.80 282,103 +0.64(+0.61%)
Mar 05, 2024 105.06 105.77 104.88 105.16 318,865 +0.13(+0.12%)
Mar 04, 2024 104.86 105.16 104.66 105.03 340,325 -0.05(-0.05%)
Mar 01, 2024 104.80 105.14 104.46 105.08 374,503 +0.41(+0.39%)
Feb 29, 2024 104.89 105.05 104.55 104.67 271,821 +0.07(+0.07%)
Feb 28, 2024 104.61 104.87 104.31 104.60 1,334,899 -0.05(-0.05%)
Feb 27, 2024 104.55 104.66 104.21 104.65 296,198 +0.18(+0.17%)
Feb 26, 2024 105.09 105.20 104.44 104.47 424,038 -0.71(-0.68%)
Feb 23, 2024 104.96 105.52 104.68 105.19 309,479 +0.19(+0.18%)
Feb 22, 2024 104.32 105.17 104.11 105.00 425,549 +0.30(+0.28%)
Feb 21, 2024 103.97 104.72 103.79 104.70 301,383 +0.84(+0.81%)
Feb 20, 2024 103.86 104.53 103.56 103.86 370,247 -0.01(-0.01%)
Feb 16, 2024 103.71 104.32 103.34 103.86 858,672 -0.05(-0.05%)
Feb 15, 2024 102.32 103.95 102.32 103.92 871,052 +1.60(+1.56%)
Feb 14, 2024 102.48 102.61 101.79 102.32 434,590 +0.10(+0.10%)
Feb 13, 2024 102.98 103.33 101.52 102.22 589,583 -1.06(-1.03%)
Feb 12, 2024 102.48 103.38 102.43 103.28 364,230 +0.94(+0.92%)
Feb 09, 2024 102.84 102.98 102.12 102.34 570,345 -0.61(-0.59%)
Feb 08, 2024 102.70 102.99 102.47 102.94 904,982 +0.00(+0.00%)
Feb 07, 2024 103.31 103.39 102.71 102.94 511,131 -0.18(-0.17%)
Feb 06, 2024 102.78 103.35 102.58 103.12 500,037 +0.56(+0.54%)
Feb 05, 2024 103.12 103.12 102.44 102.56 527,202 -0.86(-0.84%)
Feb 02, 2024 103.69 103.98 103.01 103.43 814,994 -0.26(-0.25%)
Feb 01, 2024 103.08 103.70 102.71 103.69 565,539 +0.89(+0.87%)
Jan 31, 2024 103.99 104.04 102.75 102.79 761,300 -1.07(-1.03%)
Jan 30, 2024 103.18 103.89 103.03 103.86 341,328 +0.41(+0.39%)
Jan 29, 2024 103.18 103.50 102.90 103.46 945,400 +0.20(+0.19%)
Jan 26, 2024 103.22 103.50 102.90 103.26 591,657 +0.06(+0.06%)
Jan 25, 2024 102.51 103.20 102.24 103.20 761,479 +1.60(+1.57%)
Jan 24, 2024 102.38 102.38 101.58 101.60 837,535 -0.66(-0.64%)
Jan 23, 2024 101.58 102.26 101.54 102.26 688,569 +0.62(+0.61%)
Jan 22, 2024 101.52 101.83 101.28 101.63 924,280 +0.02(+0.02%)
Jan 19, 2024 101.33 101.78 100.80 101.61 1,021,162 +0.59(+0.58%)
Jan 18, 2024 100.91 101.18 100.28 101.03 836,502 +0.01(+0.01%)
Jan 17, 2024 100.96 101.65 100.70 101.02 821,437 -0.53(-0.52%)
Jan 16, 2024 102.04 102.18 101.36 101.54 1,278,449 -0.82(-0.80%)
Jan 12, 2024 102.39 102.70 102.10 102.37 654,988 +0.55(+0.54%)
Jan 11, 2024 102.31 102.34 101.59 101.82 1,446,498 -0.45(-0.44%)
Jan 10, 2024 102.58 102.58 101.88 102.27 782,405 -0.34(-0.33%)
Jan 09, 2024 102.93 102.93 102.37 102.61 754,951 -0.62(-0.61%)
Jan 08, 2024 102.62 103.26 102.04 103.23 1,718,421 +0.24(+0.23%)
Jan 05, 2024 102.91 103.45 102.56 102.99 1,226,217 +0.16(+0.15%)
Jan 04, 2024 103.20 103.52 102.80 102.83 822,400 -0.08(-0.08%)
Jan 03, 2024 102.95 103.38 102.40 102.91 1,127,880 +0.14(+0.14%)
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.