Daily Courier: Single Column

High Dividend Ishares Core ETF (NY: HDV )

114.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 115.13 115.38 114.55 114.83 600,406 -0.07(-0.06%)
Jul 30, 2024 113.72 115.11 113.71 114.90 396,735 +1.13(+0.99%)
Jul 29, 2024 113.94 114.00 113.19 113.77 349,185 -0.22(-0.19%)
Jul 26, 2024 113.21 114.27 113.12 113.99 333,718 +0.92(+0.81%)
Jul 25, 2024 112.00 113.93 111.97 113.07 444,865 +1.12(+1.00%)
Jul 24, 2024 111.43 112.10 110.89 111.95 307,885 +0.92(+0.83%)
Jul 23, 2024 111.78 111.83 110.93 111.03 224,997 -0.85(-0.76%)
Jul 22, 2024 112.19 112.19 111.19 111.88 251,908 -0.50(-0.44%)
Jul 19, 2024 113.28 113.55 112.20 112.38 849,273 -0.79(-0.70%)
Jul 18, 2024 112.93 114.48 112.67 113.17 519,578 -0.25(-0.22%)
Jul 17, 2024 111.66 113.60 111.66 113.42 456,632 +1.95(+1.75%)
Jul 16, 2024 110.28 111.49 110.10 111.47 344,713 +1.15(+1.04%)
Jul 15, 2024 110.31 110.86 110.16 110.32 270,210 +0.11(+0.10%)
Jul 12, 2024 109.99 110.56 109.65 110.21 271,442 +0.78(+0.71%)
Jul 11, 2024 108.52 109.63 108.31 109.43 251,094 +0.91(+0.84%)
Jul 10, 2024 107.88 108.58 107.53 108.52 239,083 +0.90(+0.84%)
Jul 09, 2024 107.56 108.20 107.34 107.62 188,885 -0.18(-0.17%)
Jul 08, 2024 107.91 108.36 107.52 107.80 249,798 -0.25(-0.23%)
Jul 05, 2024 108.19 108.19 107.47 108.05 239,845 -0.14(-0.13%)
Jul 03, 2024 108.33 108.65 108.11 108.19 236,683 -0.16(-0.15%)
Jul 02, 2024 108.65 108.69 107.79 108.35 343,088 -0.09(-0.08%)
Jul 01, 2024 109.17 109.90 108.23 108.44 332,754 -0.26(-0.24%)
Jun 28, 2024 108.76 109.08 108.42 108.70 271,980 +0.25(+0.23%)
Jun 27, 2024 108.79 108.79 107.96 108.45 232,575 -0.27(-0.25%)
Jun 26, 2024 108.68 108.85 108.23 108.72 221,157 -0.36(-0.33%)
Jun 25, 2024 109.61 109.65 108.79 109.08 298,851 -0.63(-0.57%)
Jun 24, 2024 108.37 109.95 108.37 109.71 356,877 +1.59(+1.47%)
Jun 21, 2024 108.46 108.70 107.98 108.12 273,597 -0.06(-0.06%)
Jun 20, 2024 107.24 108.39 106.96 108.18 342,217 +0.91(+0.85%)
Jun 18, 2024 106.88 107.57 106.88 107.27 806,960 +0.38(+0.36%)
Jun 17, 2024 106.54 107.04 106.11 106.89 343,957 +0.16(+0.15%)
Jun 14, 2024 106.71 106.92 106.11 106.73 389,907 -0.22(-0.21%)
Jun 13, 2024 107.14 107.21 106.53 106.95 234,270 -0.43(-0.40%)
Jun 12, 2024 108.89 108.89 107.04 107.38 405,149 -0.70(-0.65%)
Jun 11, 2024 108.09 108.17 107.48 108.08 299,795 -0.44(-0.41%)
Jun 10, 2024 108.41 108.66 108.01 108.52 212,568 +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 108.72 108.72 108.01 108.47 274,700 -0.14(-0.13%)
Jun 04, 2024 107.97 108.72 107.72 108.61 187,927 +0.15(+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.