High Dividend Ishares Core ETF (NY: HDV )

104.11 -1.48 (-1.40%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 104.19 104.95 103.34 104.11 4,501,860 -1.48(-1.40%)
May 18, 2022 108.06 108.13 105.27 105.59 13,632,551 -2.76(-2.55%)
May 17, 2022 107.98 108.47 107.16 108.35 1,272,642 +1.29(+1.20%)
May 16, 2022 106.17 107.75 106.13 107.06 1,820,195 +0.89(+0.84%)
May 13, 2022 105.53 106.27 104.84 106.17 1,053,327 +1.24(+1.18%)
May 12, 2022 104.22 104.93 103.32 104.93 2,915,400 +0.65(+0.62%)
May 11, 2022 104.49 106.27 104.16 104.28 1,806,041 -0.06(-0.06%)
May 10, 2022 105.29 105.69 103.56 104.34 1,290,703 -0.04(-0.04%)
May 09, 2022 105.21 105.33 104.03 104.38 1,258,052 -1.87(-1.76%)
May 06, 2022 105.37 106.44 104.70 106.25 1,728,080 +0.58(+0.55%)
May 05, 2022 106.91 107.00 104.74 105.67 1,198,299 -1.79(-1.67%)
May 04, 2022 104.99 107.55 104.84 107.46 1,376,336 +2.77(+2.65%)
May 03, 2022 104.23 105.39 103.69 104.69 866,228 +0.82(+0.79%)
May 02, 2022 103.89 104.50 102.21 103.87 1,542,227 +0.21(+0.20%)
Apr 29, 2022 106.13 106.17 103.48 103.66 692,391 -3.20(-2.99%)
Apr 28, 2022 105.85 107.29 105.15 106.86 863,021 +1.56(+1.48%)
Apr 27, 2022 105.24 106.30 104.74 105.30 1,364,784 -0.01(-0.01%)
Apr 26, 2022 106.42 107.05 105.30 105.31 2,123,629 -1.45(-1.36%)
Apr 25, 2022 106.45 107.04 104.50 106.76 1,210,910 -0.26(-0.24%)
Apr 22, 2022 108.87 108.89 106.90 107.02 2,246,176 -2.22(-2.03%)
Apr 21, 2022 110.38 110.91 109.11 109.24 841,135 -0.68(-0.62%)
Apr 20, 2022 109.49 110.33 109.48 109.92 1,305,200 +0.90(+0.83%)
Apr 19, 2022 108.19 109.19 108.05 109.02 3,585,589 +0.83(+0.77%)
Apr 18, 2022 108.23 108.85 107.79 108.19 2,213,841 -0.13(-0.12%)
Apr 14, 2022 108.29 109.03 108.25 108.32 1,651,370 -0.02(-0.02%)
Apr 13, 2022 108.21 108.52 107.68 108.34 1,523,516 +0.13(+0.12%)
Apr 12, 2022 108.57 109.17 107.88 108.21 4,871,942 +0.03(+0.03%)
Apr 11, 2022 109.29 109.52 108.07 108.18 989,588 -1.24(-1.13%)
Apr 08, 2022 108.68 109.73 108.67 109.42 1,187,981 +0.73(+0.67%)
Apr 07, 2022 107.82 108.93 107.46 108.69 918,559 +0.70(+0.65%)
Apr 06, 2022 106.96 108.14 106.86 107.99 1,136,113 +0.96(+0.90%)
Apr 05, 2022 107.30 108.50 106.78 107.03 853,011 -0.51(-0.47%)
Apr 04, 2022 107.49 107.65 106.57 107.54 1,091,543 -0.08(-0.07%)
Apr 01, 2022 107.08 107.66 106.53 107.62 481,883 +0.73(+0.68%)
Mar 31, 2022 107.81 108.16 106.82 106.89 762,508 -1.07(-0.99%)
Mar 30, 2022 107.83 108.11 107.50 107.96 1,278,101 +0.13(+0.12%)
Mar 29, 2022 107.35 107.83 106.78 107.83 3,475,925 +0.84(+0.79%)
Mar 28, 2022 106.97 107.03 106.18 106.99 1,066,323 -0.33(-0.31%)
Mar 25, 2022 106.38 107.33 106.26 107.32 708,600 +1.17(+1.10%)
Mar 24, 2022 105.75 106.19 105.52 106.15 500,769 +0.09(+0.08%)
Mar 23, 2022 106.74 106.94 106.06 106.06 438,123 -0.60(-0.56%)
Mar 22, 2022 106.58 106.80 106.06 106.66 1,644,410 +0.42(+0.40%)
Mar 21, 2022 105.88 106.64 105.70 106.24 1,222,282 +0.90(+0.85%)
Mar 18, 2022 105.44 105.50 104.71 105.34 961,707 -0.10(-0.09%)
Mar 17, 2022 104.65 105.51 104.39 105.44 1,208,586 +1.11(+1.06%)
Mar 16, 2022 104.47 104.82 103.01 104.33 879,448 +0.15(+0.14%)
Mar 15, 2022 103.58 104.41 103.07 104.18 1,008,275 +0.32(+0.31%)
Mar 14, 2022 104.15 104.80 103.41 103.86 746,214 -0.29(-0.28%)
Mar 11, 2022 104.48 105.30 104.05 104.15 845,695 -0.41(-0.39%)
Mar 10, 2022 104.02 104.71 103.79 104.56 788,240 +0.22(+0.21%)
Mar 09, 2022 105.00 105.52 104.18 104.34 1,444,109 -0.12(-0.11%)
Mar 08, 2022 105.75 106.17 104.42 104.46 4,580,109 -0.82(-0.78%)
Mar 07, 2022 105.65 105.91 104.88 105.28 1,360,764 -0.72(-0.68%)
Mar 04, 2022 104.49 106.06 104.14 106.00 845,337 +1.01(+0.96%)
Mar 03, 2022 104.71 105.48 104.44 104.99 1,054,512 +0.49(+0.47%)
Mar 02, 2022 103.25 105.05 103.20 104.50 862,998 +1.80(+1.75%)
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.