Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
High Dividend Ishares Core ETF
(NY:
HDV
)
118.05
+0.34 (+0.29%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
104.00
104.16
103.66
103.78
274,144
+0.07(+0.07%)
Feb 28, 2024
103.72
103.98
103.43
103.71
1,346,308
-0.05(-0.05%)
Feb 27, 2024
103.66
103.77
103.33
103.76
298,730
+0.18(+0.17%)
Feb 26, 2024
104.19
104.31
103.56
103.58
427,662
-0.71(-0.68%)
Feb 23, 2024
104.07
104.63
103.79
104.29
312,124
+0.19(+0.18%)
Feb 22, 2024
103.44
104.28
103.23
104.11
429,186
+0.30(+0.28%)
Feb 21, 2024
103.09
103.83
102.91
103.81
303,959
+0.84(+0.81%)
Feb 20, 2024
102.98
103.64
102.68
102.97
373,411
-0.01(-0.01%)
Feb 16, 2024
102.83
103.44
102.46
102.98
866,011
-0.05(-0.05%)
Feb 15, 2024
101.45
103.07
101.45
103.03
878,497
+1.58(+1.56%)
Feb 14, 2024
101.61
101.75
100.93
101.45
438,304
+0.10(+0.10%)
Feb 13, 2024
102.11
102.45
100.66
101.35
594,622
-1.05(-1.03%)
Feb 12, 2024
101.61
102.50
101.56
102.41
367,343
+0.94(+0.92%)
Feb 09, 2024
101.97
102.11
101.25
101.47
575,219
-0.60(-0.59%)
Feb 08, 2024
101.83
102.12
101.60
102.07
912,717
+0.00(+0.00%)
Feb 07, 2024
102.43
102.51
101.84
102.07
515,499
-0.18(-0.17%)
Feb 06, 2024
101.91
102.47
101.72
102.25
504,311
+0.55(+0.54%)
Feb 05, 2024
102.25
102.25
101.57
101.70
531,708
-0.86(-0.83%)
Feb 02, 2024
102.81
103.10
102.14
102.55
821,960
-0.26(-0.25%)
Feb 01, 2024
102.21
102.82
101.84
102.81
570,372
+0.89(+0.87%)
Jan 31, 2024
103.11
103.16
101.88
101.92
767,806
-1.06(-1.03%)
Jan 30, 2024
102.31
103.02
102.16
102.98
344,245
+0.40(+0.39%)
Jan 29, 2024
102.31
102.63
102.03
102.58
953,480
+0.20(+0.19%)
Jan 26, 2024
102.35
102.62
102.03
102.39
596,713
+0.06(+0.06%)
Jan 25, 2024
101.64
102.33
101.38
102.33
767,987
+1.58(+1.57%)
Jan 24, 2024
101.51
101.51
100.72
100.74
844,693
-0.65(-0.64%)
Jan 23, 2024
100.72
101.39
100.68
101.39
694,454
+0.62(+0.62%)
Jan 22, 2024
100.66
100.97
100.43
100.77
932,180
+0.02(+0.02%)
Jan 19, 2024
100.48
100.92
99.94
100.75
1,029,890
+0.58(+0.58%)
Jan 18, 2024
100.05
100.32
99.43
100.17
843,651
+0.01(+0.01%)
Jan 17, 2024
100.10
100.79
99.85
100.16
828,457
-0.52(-0.52%)
Jan 16, 2024
101.17
101.31
100.50
100.68
1,289,375
-0.82(-0.80%)
Jan 12, 2024
101.52
101.83
101.23
101.50
660,586
+0.54(+0.54%)
Jan 11, 2024
101.44
101.47
100.73
100.96
1,458,860
-0.44(-0.44%)
Jan 10, 2024
101.72
101.72
101.02
101.40
789,092
-0.34(-0.33%)
Jan 09, 2024
102.06
102.06
101.50
101.74
761,403
-0.62(-0.61%)
Jan 08, 2024
101.75
102.39
101.17
102.36
1,733,108
+0.24(+0.23%)
Jan 05, 2024
102.04
102.57
101.69
102.12
1,236,697
+0.16(+0.15%)
Jan 04, 2024
102.33
102.64
101.93
101.96
829,429
-0.08(-0.08%)
Jan 03, 2024
102.08
102.50
101.53
102.04
1,137,520
+0.14(+0.14%)
Jan 02, 2024
100.30
102.16
100.30
101.90
1,176,230
+1.56(+1.55%)
Dec 29, 2023
100.38
100.51
100.04
100.35
483,053
-0.12(-0.12%)
Dec 28, 2023
100.35
100.76
100.33
100.47
567,134
-0.03(-0.03%)
Dec 27, 2023
100.46
100.64
100.19
100.50
870,845
-0.03(-0.03%)
Dec 26, 2023
100.25
100.79
100.19
100.53
532,023
+0.36(+0.36%)
Dec 22, 2023
99.94
100.70
99.91
100.16
612,427
+0.54(+0.54%)
Dec 21, 2023
99.48
99.77
98.97
99.62
725,806
+0.53(+0.54%)
Dec 20, 2023
100.56
100.60
99.07
99.09
886,508
-1.55(-1.54%)
Dec 19, 2023
100.33
100.67
100.13
100.64
895,895
+0.52(+0.52%)
Dec 18, 2023
100.31
100.62
100.11
100.12
936,874
+0.34(+0.34%)
Dec 15, 2023
100.20
100.25
99.47
99.78
773,955
-0.75(-0.75%)
Dec 14, 2023
99.96
100.96
99.96
100.53
741,437
+1.22(+1.23%)
Dec 13, 2023
97.60
99.33
97.44
99.31
834,397
+1.54(+1.58%)
Dec 12, 2023
98.02
98.02
97.33
97.77
746,775
-0.27(-0.28%)
Dec 11, 2023
97.84
98.04
97.56
98.04
1,909,552
+0.48(+0.49%)
Dec 08, 2023
97.47
97.81
97.27
97.57
784,609
+0.17(+0.17%)
Dec 07, 2023
97.63
97.80
97.22
97.40
815,902
+0.12(+0.12%)
Dec 06, 2023
97.46
97.67
97.24
97.28
728,516
-0.20(-0.21%)
Dec 05, 2023
98.00
98.10
97.44
97.49
940,628
-0.60(-0.62%)
Dec 04, 2023
97.63
98.55
97.63
98.09
683,139
-0.04(-0.04%)
Dec 01, 2023
97.22
98.14
97.09
98.13
781,324
+1.00(+1.03%)
Nov 30, 2023
96.52
97.23
96.35
97.13
604,284
+0.98(+1.02%)
Nov 29, 2023
96.50
96.82
96.04
96.14
839,933
-0.03(-0.03%)
Nov 28, 2023
96.05
96.52
95.92
96.17
466,447
+0.18(+0.18%)
Nov 27, 2023
96.13
96.24
95.68
96.00
837,403
-0.30(-0.31%)
Nov 24, 2023
96.03
96.42
96.03
96.30
676,755
+0.33(+0.35%)
Nov 22, 2023
95.69
96.00
95.48
95.97
712,143
+0.31(+0.33%)
Nov 21, 2023
95.51
95.72
95.12
95.66
654,708
+0.18(+0.18%)
Nov 20, 2023
95.01
95.74
94.98
95.48
704,532
+0.20(+0.21%)
Nov 17, 2023
95.09
95.42
94.74
95.28
600,650
+0.57(+0.61%)
Nov 16, 2023
94.87
95.11
94.18
94.70
639,636
-0.48(-0.50%)
Nov 15, 2023
94.80
95.40
94.78
95.18
630,025
+0.49(+0.51%)
Nov 14, 2023
94.22
95.02
94.12
94.69
651,575
+1.29(+1.38%)
Nov 13, 2023
93.28
93.70
93.06
93.41
589,940
-0.07(-0.07%)
Nov 10, 2023
93.29
93.51
92.56
93.47
461,649
+0.73(+0.79%)
Nov 09, 2023
93.95
93.95
92.72
92.74
597,285
-1.05(-1.12%)
Nov 08, 2023
94.31
94.33
93.52
93.80
644,741
-0.57(-0.60%)
Nov 07, 2023
94.56
94.59
94.22
94.36
631,123
-0.53(-0.55%)
Nov 06, 2023
95.58
95.64
94.82
94.89
845,561
-0.56(-0.58%)
Nov 03, 2023
95.74
96.03
95.42
95.44
507,420
+0.26(+0.28%)
Nov 02, 2023
93.45
95.20
93.45
95.18
685,632
+1.82(+1.95%)
Nov 01, 2023
93.41
93.70
93.02
93.36
653,793
+0.30(+0.32%)
Oct 31, 2023
92.68
93.08
92.37
93.05
458,267
+0.58(+0.62%)
Oct 30, 2023
91.99
92.60
91.83
92.48
834,780
+1.09(+1.19%)
Oct 27, 2023
92.75
92.90
91.09
91.39
623,610
-1.85(-1.99%)
Oct 26, 2023
93.53
93.94
93.18
93.24
530,056
-0.76(-0.81%)
Oct 25, 2023
94.25
94.53
93.75
94.00
437,204
-0.34(-0.36%)
Oct 24, 2023
94.17
94.63
94.04
94.34
457,420
+0.94(+1.00%)
Oct 23, 2023
94.04
94.27
93.30
93.41
761,352
-1.01(-1.07%)
Oct 20, 2023
95.03
95.32
94.40
94.42
1,800,860
-0.63(-0.67%)
Oct 19, 2023
95.58
96.06
94.93
95.05
592,357
-0.67(-0.70%)
Oct 18, 2023
96.09
96.32
95.47
95.72
499,764
-0.46(-0.48%)
Oct 17, 2023
95.22
96.36
95.22
96.18
498,180
+0.51(+0.53%)
Oct 16, 2023
95.42
95.88
95.07
95.68
1,097,447
+0.77(+0.81%)
Oct 13, 2023
94.74
95.21
94.59
94.91
522,470
+0.66(+0.70%)
Oct 12, 2023
95.26
95.26
93.84
94.24
295,978
-0.72(-0.76%)
Oct 11, 2023
95.36
95.49
94.46
94.96
318,768
-0.52(-0.54%)
Oct 10, 2023
95.35
95.91
95.20
95.48
396,058
+0.44(+0.46%)
Oct 09, 2023
94.30
95.12
94.24
95.04
483,905
+1.02(+1.09%)
Oct 06, 2023
93.09
94.45
92.41
94.02
475,145
+0.45(+0.48%)
Oct 05, 2023
93.83
94.14
93.24
93.57
566,513
-0.54(-0.57%)
Oct 04, 2023
94.52
94.52
93.47
94.11
671,837
-0.52(-0.55%)
Oct 03, 2023
94.60
94.92
94.04
94.62
1,006,392
-0.47(-0.49%)
Oct 02, 2023
96.18
96.18
94.45
95.09
921,439
-1.29(-1.33%)
Sep 29, 2023
97.36
97.36
95.98
96.38
1,017,480
-0.63(-0.65%)
Sep 28, 2023
97.11
97.39
96.70
97.01
623,555
-0.02(-0.02%)
Sep 27, 2023
97.30
97.41
96.43
97.03
421,864
-0.02(-0.02%)
Sep 26, 2023
97.62
97.91
96.90
97.05
623,093
-1.11(-1.13%)
Sep 25, 2023
97.82
98.20
97.84
98.16
452,779
+0.20(+0.21%)
Sep 22, 2023
98.30
98.50
97.89
97.96
400,432
-0.26(-0.27%)
Sep 21, 2023
99.16
99.29
98.21
98.22
593,521
-1.24(-1.25%)
Sep 20, 2023
99.76
100.30
99.40
99.46
391,201
-0.10(-0.10%)
Sep 19, 2023
99.99
100.08
99.23
99.56
388,536
-0.36(-0.36%)
Sep 18, 2023
99.97
100.12
99.45
99.92
382,309
+0.18(+0.18%)
Sep 15, 2023
100.31
100.78
99.62
99.73
1,163,584
-0.92(-0.91%)
Sep 14, 2023
100.33
100.81
100.28
100.65
431,271
+0.99(+1.00%)
Sep 13, 2023
99.72
100.00
99.44
99.66
287,463
+0.03(+0.03%)
Sep 12, 2023
99.19
99.96
99.05
99.63
282,047
+0.52(+0.53%)
Sep 11, 2023
99.50
99.72
98.92
99.11
523,387
-0.11(-0.11%)
Sep 08, 2023
98.91
99.36
98.86
99.21
260,411
+0.47(+0.48%)
Sep 07, 2023
98.80
99.22
98.66
98.74
262,359
+0.01(+0.01%)
Sep 06, 2023
99.00
99.00
98.30
98.73
343,407
-0.45(-0.46%)
Sep 05, 2023
100.03
100.34
99.19
99.19
291,294
-0.67(-0.67%)
Sep 01, 2023
99.90
100.29
99.60
99.85
268,141
+0.43(+0.44%)
Aug 31, 2023
99.95
100.03
99.37
99.42
245,837
-0.31(-0.31%)
Aug 30, 2023
99.85
100.06
99.53
99.73
399,143
+0.06(+0.06%)
Aug 29, 2023
99.14
99.70
99.05
99.67
375,007
+0.73(+0.74%)
Aug 28, 2023
98.83
99.38
98.58
98.93
358,966
+0.37(+0.37%)
Aug 25, 2023
98.13
98.89
97.75
98.57
376,610
+0.83(+0.85%)
Aug 24, 2023
98.00
98.88
97.73
97.74
435,905
-0.55(-0.56%)
Aug 23, 2023
98.15
98.37
97.86
98.29
413,371
+0.04(+0.04%)
Aug 22, 2023
98.87
99.07
98.18
98.25
307,791
-0.48(-0.49%)
Aug 21, 2023
99.09
99.33
98.30
98.73
413,807
-0.41(-0.42%)
Aug 18, 2023
98.45
99.38
98.45
99.15
691,445
+0.33(+0.33%)
Aug 17, 2023
98.80
99.66
98.80
98.82
634,748
+0.54(+0.55%)
Aug 16, 2023
98.83
99.35
98.23
98.28
454,452
-0.60(-0.60%)
Aug 15, 2023
99.55
99.58
98.75
98.88
357,618
-1.22(-1.21%)
Aug 14, 2023
100.02
100.22
99.85
100.09
548,839
-0.10(-0.10%)
Aug 11, 2023
99.54
100.25
99.46
100.19
306,169
+0.54(+0.54%)
Aug 10, 2023
99.92
100.61
99.39
99.65
328,048
+0.20(+0.20%)
Aug 09, 2023
99.39
100.02
99.23
99.45
290,181
+0.24(+0.24%)
Aug 08, 2023
98.99
99.22
98.29
99.20
308,818
-0.27(-0.27%)
Aug 07, 2023
99.15
99.55
99.08
99.47
356,487
+0.70(+0.71%)
Aug 04, 2023
99.47
100.02
98.65
98.77
329,912
-0.44(-0.45%)
Aug 03, 2023
99.14
99.65
98.80
99.21
292,461
-0.08(-0.08%)
Aug 02, 2023
99.51
99.73
99.12
99.29
297,063
-0.75(-0.75%)
Aug 01, 2023
100.48
100.64
99.62
100.04
281,302
-0.56(-0.56%)
Jul 31, 2023
100.47
100.80
100.29
100.60
357,906
+0.23(+0.23%)
Jul 28, 2023
100.42
100.70
100.00
100.37
367,954
+0.31(+0.31%)
Jul 27, 2023
100.62
101.15
99.89
100.06
337,685
-0.20(-0.20%)
Jul 26, 2023
99.82
100.53
99.75
100.27
452,212
-0.07(-0.07%)
Jul 25, 2023
100.27
100.63
100.05
100.33
596,804
-0.09(-0.09%)
Jul 24, 2023
100.15
100.79
100.09
100.42
370,707
+0.47(+0.47%)
Jul 21, 2023
99.51
100.11
99.33
99.95
490,241
+0.64(+0.64%)
Jul 20, 2023
98.31
99.52
98.31
99.31
429,094
+1.41(+1.44%)
Jul 19, 2023
97.30
98.17
97.23
97.90
382,313
+0.82(+0.84%)
Jul 18, 2023
96.23
97.65
96.14
97.08
751,562
+0.87(+0.90%)
Jul 17, 2023
96.53
96.61
96.16
96.22
635,514
-0.57(-0.59%)
Jul 14, 2023
97.58
97.58
96.64
96.78
1,121,868
-0.91(-0.93%)
Jul 13, 2023
97.65
97.82
97.31
97.69
1,336,605
+0.20(+0.21%)
Jul 12, 2023
97.69
97.94
97.32
97.49
421,756
+0.35(+0.36%)
Jul 11, 2023
96.34
97.19
96.32
97.14
392,644
+0.99(+1.03%)
Jul 10, 2023
95.84
96.62
95.84
96.15
308,068
+0.31(+0.32%)
Jul 07, 2023
95.62
96.69
95.47
95.84
291,950
-0.22(-0.23%)
Jul 06, 2023
96.65
96.66
95.68
96.06
400,140
-1.30(-1.34%)
Jul 05, 2023
97.19
97.61
96.94
97.36
559,794
-0.12(-0.12%)
Jul 03, 2023
97.03
97.67
96.89
97.48
244,312
+0.29(+0.30%)
Jun 30, 2023
96.91
97.37
96.76
97.19
414,946
+0.73(+0.76%)
Jun 29, 2023
95.81
96.46
95.69
96.46
446,330
+0.61(+0.63%)
Jun 28, 2023
95.72
95.85
95.10
95.85
1,145,028
+0.07(+0.07%)
Jun 27, 2023
95.41
95.89
95.19
95.78
358,148
+0.39(+0.40%)
Jun 26, 2023
94.86
95.64
94.68
95.40
923,452
+0.45(+0.48%)
Jun 23, 2023
95.41
95.71
94.85
94.94
518,483
-0.92(-0.96%)
Jun 22, 2023
95.95
96.07
95.59
95.86
516,065
-0.49(-0.51%)
Jun 21, 2023
96.22
96.83
95.76
96.35
807,146
-0.19(-0.20%)
Jun 20, 2023
97.26
97.37
96.51
96.54
594,458
-1.31(-1.34%)
Jun 16, 2023
98.14
98.30
97.77
97.85
726,957
+0.14(+0.14%)
Jun 15, 2023
96.78
97.90
96.78
97.72
523,021
+1.92(+2.00%)
May 08, 2023
96.32
96.34
95.65
95.80
356,181
-0.22(-0.23%)
May 05, 2023
95.49
96.28
95.38
96.02
715,667
+1.51(+1.60%)
May 04, 2023
95.05
95.12
94.19
94.51
1,123,184
-0.69(-0.72%)
May 03, 2023
96.00
96.43
95.12
95.20
475,743
-0.94(-0.98%)
May 02, 2023
97.78
97.78
95.59
96.14
657,052
-2.05(-2.09%)
May 01, 2023
98.06
98.57
98.06
98.19
359,308
-0.11(-0.12%)
Apr 28, 2023
97.23
98.42
97.20
98.30
421,765
+0.77(+0.79%)
Apr 27, 2023
96.81
97.62
96.37
97.53
511,895
+0.59(+0.61%)
Apr 26, 2023
97.79
97.81
96.74
96.93
488,645
-1.31(-1.33%)
Apr 25, 2023
98.86
98.95
98.19
98.24
429,136
-1.06(-1.07%)
Apr 24, 2023
98.81
99.31
98.70
99.31
389,237
+0.55(+0.56%)
Apr 21, 2023
98.91
98.91
98.40
98.75
463,483
+0.12(+0.13%)
Apr 20, 2023
98.70
98.82
98.17
98.63
575,885
-0.71(-0.71%)
Apr 19, 2023
99.03
99.38
98.94
99.33
364,329
-0.05(-0.05%)
Apr 18, 2023
99.69
99.76
99.10
99.38
502,047
-0.25(-0.25%)
Apr 17, 2023
99.55
99.76
99.15
99.63
1,351,728
+0.07(+0.07%)
Apr 14, 2023
99.78
99.99
99.00
99.56
396,071
-0.21(-0.21%)
Apr 13, 2023
99.10
99.91
98.88
99.77
400,062
+0.69(+0.70%)
Apr 12, 2023
99.74
99.95
98.92
99.09
523,325
-0.29(-0.29%)
Apr 11, 2023
99.20
99.72
99.18
99.37
455,944
+0.27(+0.27%)
Apr 10, 2023
98.82
99.14
98.60
99.10
479,542
+0.28(+0.28%)
Apr 06, 2023
99.16
99.25
98.64
98.83
710,971
-0.28(-0.28%)
Apr 05, 2023
98.00
99.11
98.00
99.10
767,444
+1.18(+1.20%)
Apr 04, 2023
98.65
98.65
97.48
97.93
600,898
-0.49(-0.50%)
Apr 03, 2023
97.96
98.65
97.87
98.42
853,896
+1.17(+1.20%)
Mar 31, 2023
96.58
97.30
96.47
97.25
562,068
+0.95(+0.98%)
Mar 30, 2023
96.50
96.57
95.92
96.30
543,088
+0.32(+0.33%)
Mar 29, 2023
95.65
96.02
95.48
95.99
650,016
+0.97(+1.02%)
Mar 28, 2023
94.50
95.19
94.38
95.02
422,124
+0.36(+0.38%)
Mar 27, 2023
94.83
95.13
94.34
94.66
2,309,450
+0.55(+0.58%)
Mar 24, 2023
92.55
94.19
92.32
94.11
459,680
+1.10(+1.18%)
Mar 23, 2023
93.55
94.30
92.41
93.01
533,765
-0.18(-0.19%)
Mar 22, 2023
94.87
95.12
93.19
93.19
602,349
-1.68(-1.77%)
Mar 21, 2023
94.74
94.95
94.14
94.87
529,445
+0.98(+1.05%)
Mar 20, 2023
92.69
94.08
92.69
93.88
592,351
+1.39(+1.50%)
Mar 17, 2023
93.36
93.45
92.09
92.49
587,396
-1.06(-1.13%)
Mar 16, 2023
92.22
93.60
91.80
93.55
1,918,036
+0.51(+0.55%)
Mar 15, 2023
92.59
93.21
91.99
93.04
1,833,528
-0.97(-1.04%)
Mar 14, 2023
93.81
94.70
92.89
94.01
748,056
+0.75(+0.80%)
Mar 13, 2023
92.36
94.45
92.11
93.27
1,015,000
+0.02(+0.02%)
Mar 10, 2023
94.11
94.64
92.80
93.25
1,100,639
-0.81(-0.87%)
Mar 09, 2023
95.62
96.09
93.90
94.06
911,176
-1.28(-1.34%)
Mar 08, 2023
95.70
95.93
94.83
95.34
765,529
-0.42(-0.43%)
Mar 07, 2023
97.11
97.24
95.55
95.76
690,630
-1.41(-1.45%)
Mar 06, 2023
96.90
97.37
96.82
97.17
799,331
+0.16(+0.17%)
Mar 03, 2023
96.09
97.15
95.87
97.01
544,139
+1.18(+1.23%)
Mar 02, 2023
94.89
96.06
94.78
95.82
967,805
+0.61(+0.64%)
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
.