High Dividend Ishares Core ETF (NY: HDV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	118.06	118.37	117.59	118.24	219,891	+0.31(+0.26%)
Nov 12, 2024	118.77	118.81	117.79	117.93	219,132	-0.84(-0.71%)
Nov 11, 2024	119.07	119.55	118.67	118.77	211,651	-0.94(-0.79%)
Nov 08, 2024	119.14	119.93	118.87	119.71	569,395	+0.86(+0.72%)
Nov 07, 2024	119.38	119.42	118.77	118.85	275,421	-0.50(-0.42%)
Nov 06, 2024	119.73	119.78	119.04	119.35	278,366	+1.33(+1.13%)
Nov 05, 2024	117.21	118.02	116.99	118.02	130,033	+0.74(+0.63%)
Nov 04, 2024	117.29	117.52	116.78	117.28	192,044	+0.20(+0.17%)
Nov 01, 2024	118.35	118.52	116.97	117.08	251,457	-0.66(-0.56%)
Oct 31, 2024	117.37	118.29	117.31	117.74	523,951	+0.48(+0.41%)
Oct 30, 2024	116.85	117.45	116.79	117.26	394,122	+0.41(+0.35%)
Oct 29, 2024	117.46	117.58	116.77	116.85	193,510	-0.90(-0.76%)
Oct 28, 2024	117.23	117.78	117.10	117.75	206,122	+0.16(+0.14%)
Oct 25, 2024	118.90	119.00	117.48	117.59	147,344	-1.03(-0.87%)
Oct 24, 2024	118.93	119.09	118.21	118.62	153,965	-0.44(-0.37%)
Oct 23, 2024	118.46	119.17	118.30	119.06	271,626	+0.20(+0.17%)
Oct 22, 2024	118.25	119.02	118.14	118.86	198,027	+0.39(+0.33%)
Oct 21, 2024	119.42	119.60	118.35	118.47	224,124	-0.89(-0.75%)
Oct 18, 2024	119.12	119.42	118.74	119.36	263,105	+0.20(+0.17%)
Oct 17, 2024	119.31	119.55	118.95	119.16	498,102	+0.02(+0.02%)
Oct 16, 2024	118.78	119.28	118.48	119.14	200,810	+0.61(+0.51%)
Oct 15, 2024	118.66	119.74	118.44	118.53	304,854	-0.75(-0.63%)
Oct 14, 2024	118.68	119.34	118.40	119.28	146,257	+0.60(+0.51%)
Oct 11, 2024	118.25	118.83	118.07	118.68	205,100	+0.76(+0.64%)
Oct 10, 2024	118.47	118.47	117.80	117.92	146,122	-0.14(-0.12%)
Oct 09, 2024	117.01	118.16	116.88	118.06	181,132	+0.74(+0.63%)
Oct 08, 2024	117.75	117.76	116.96	117.32	242,061	-0.54(-0.46%)
Oct 07, 2024	118.52	118.64	117.68	117.86	233,814	-0.66(-0.56%)
Oct 04, 2024	118.06	118.55	117.80	118.52	369,463	+0.46(+0.39%)
Oct 03, 2024	118.25	118.34	117.64	118.06	258,835	-0.20(-0.17%)
Oct 02, 2024	118.49	118.68	117.84	118.26	417,166	+0.07(+0.06%)
Oct 01, 2024	117.49	118.35	117.06	118.19	5,838,180	+0.57(+0.48%)
Sep 30, 2024	117.14	117.68	116.56	117.62	265,253	+0.53(+0.45%)
Sep 27, 2024	116.61	117.39	116.40	117.09	292,132	+1.00(+0.86%)
Sep 26, 2024	115.68	116.47	115.56	116.09	251,667	-0.27(-0.23%)
Sep 25, 2024	117.57	117.66	116.31	116.36	254,828	-0.99(-0.84%)
Sep 24, 2024	117.53	117.96	117.24	117.35	250,934	-0.18(-0.15%)
Sep 23, 2024	117.08	117.64	116.90	117.53	246,441	+0.71(+0.61%)
Sep 20, 2024	116.65	116.92	116.16	116.82	378,474	-0.01(-0.01%)
Sep 19, 2024	117.28	117.29	116.65	116.83	300,781	+0.34(+0.29%)
Sep 18, 2024	116.76	117.72	116.34	116.49	481,124	-0.27(-0.23%)
Sep 17, 2024	116.87	117.33	116.44	116.76	281,215	-0.28(-0.24%)
Sep 16, 2024	116.67	117.26	116.39	117.03	532,893	+0.83(+0.72%)
Sep 13, 2024	115.64	116.32	115.40	116.20	248,852	+0.80(+0.69%)
Sep 12, 2024	115.22	115.45	114.42	115.40	354,013	+0.32(+0.27%)
Sep 11, 2024	115.70	115.70	113.81	115.08	543,147	-0.91(-0.78%)
Sep 10, 2024	116.67	116.67	115.50	116.00	372,042	-0.45(-0.38%)
Sep 09, 2024	115.29	116.80	115.14	116.44	331,275	+1.48(+1.28%)
Sep 06, 2024	115.71	116.29	114.79	114.97	343,631	-0.67(-0.58%)
Sep 05, 2024	116.83	116.91	115.48	115.64	427,932	-0.83(-0.71%)
Sep 04, 2024	117.16	117.84	116.15	116.47	705,263	-0.45(-0.39%)

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.