High Dividend Ishares Core ETF (NY: HDV )

108.02 +0.39 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 107.88 108.34 107.44 108.02 426,214 +0.39(+0.36%)
Mar 15, 2024 107.42 108.10 107.42 107.63 486,707 -0.37(-0.34%)
Mar 14, 2024 108.29 108.38 107.42 108.00 1,372,737 -0.27(-0.25%)
Mar 13, 2024 108.35 108.72 108.04 108.27 338,699 +0.25(+0.23%)
Mar 12, 2024 107.98 108.30 107.67 108.02 355,989 +0.11(+0.10%)
Mar 11, 2024 107.10 107.92 106.85 107.91 410,522 +0.83(+0.78%)
Mar 08, 2024 106.82 107.34 106.57 107.08 1,049,960 +0.27(+0.25%)
Mar 07, 2024 106.94 107.29 106.67 106.81 357,301 +0.19(+0.18%)
Mar 06, 2024 106.39 107.17 106.39 106.62 279,935 +0.65(+0.61%)
Mar 05, 2024 105.87 106.59 105.69 105.97 316,414 +0.13(+0.12%)
Mar 04, 2024 105.67 105.97 105.47 105.84 337,709 -0.05(-0.05%)
Mar 01, 2024 105.61 105.95 105.27 105.89 371,625 +0.41(+0.39%)
Feb 29, 2024 105.70 105.86 105.36 105.48 269,732 +0.07(+0.07%)
Feb 28, 2024 105.42 105.68 105.12 105.41 1,324,638 -0.05(-0.05%)
Feb 27, 2024 105.36 105.47 105.02 105.46 293,922 +0.18(+0.17%)
Feb 26, 2024 105.90 106.02 105.25 105.28 420,779 -0.72(-0.68%)
Feb 23, 2024 105.77 106.34 105.49 106.00 307,101 +0.19(+0.18%)
Feb 22, 2024 105.13 105.99 104.92 105.81 422,278 +0.30(+0.28%)
Feb 21, 2024 104.78 105.53 104.59 105.51 299,067 +0.85(+0.81%)
Feb 20, 2024 104.67 105.34 104.36 104.66 367,401 -0.01(-0.01%)
Feb 16, 2024 104.51 105.13 104.14 104.67 852,072 -0.05(-0.05%)
Feb 15, 2024 103.11 104.76 103.11 104.72 864,357 +1.61(+1.56%)
Feb 14, 2024 103.27 103.41 102.58 103.11 431,250 +0.10(+0.10%)
Feb 13, 2024 103.78 104.13 102.31 103.01 585,051 -1.07(-1.03%)
Feb 12, 2024 103.27 104.18 103.22 104.08 361,431 +0.95(+0.92%)
Feb 09, 2024 103.64 103.78 102.91 103.13 565,961 -0.61(-0.59%)
Feb 08, 2024 103.50 103.79 103.26 103.74 898,026 +0.00(+0.00%)
Feb 07, 2024 104.11 104.19 103.51 103.74 507,202 -0.18(-0.17%)
Feb 06, 2024 103.58 104.15 103.38 103.92 496,194 +0.56(+0.54%)
Feb 05, 2024 103.92 103.92 103.23 103.36 523,150 -0.87(-0.83%)
Feb 02, 2024 104.49 104.79 103.81 104.23 808,730 -0.26(-0.25%)
Feb 01, 2024 103.88 104.50 103.51 104.49 561,192 +0.90(+0.87%)
Jan 31, 2024 104.80 104.85 103.55 103.59 755,448 -1.08(-1.03%)
Jan 30, 2024 103.98 104.70 103.83 104.67 338,705 +0.41(+0.39%)
Jan 29, 2024 103.98 104.31 103.70 104.26 938,133 +0.20(+0.19%)
Jan 26, 2024 104.02 104.30 103.70 104.06 587,109 +0.06(+0.06%)
Jan 25, 2024 103.30 104.00 103.04 104.00 755,626 +1.61(+1.57%)
Jan 24, 2024 103.17 103.17 102.37 102.39 831,097 -0.66(-0.64%)
Jan 23, 2024 102.37 103.05 102.33 103.05 683,277 +0.63(+0.62%)
Jan 22, 2024 102.31 102.62 102.07 102.42 917,176 +0.02(+0.02%)
Jan 19, 2024 102.12 102.57 101.58 102.40 1,013,313 +0.59(+0.58%)
Jan 18, 2024 101.69 101.96 101.06 101.81 830,072 +0.01(+0.01%)
Jan 17, 2024 101.74 102.44 101.48 101.80 815,123 -0.53(-0.52%)
Jan 16, 2024 102.83 102.97 102.15 102.33 1,268,622 -0.83(-0.80%)
Jan 12, 2024 103.18 103.50 102.89 103.16 649,954 +0.55(+0.54%)
Jan 11, 2024 103.10 103.13 102.38 102.61 1,435,379 -0.45(-0.44%)
Jan 10, 2024 103.38 103.38 102.67 103.06 776,391 -0.34(-0.33%)
Jan 09, 2024 103.73 103.73 103.16 103.40 749,148 -0.63(-0.61%)
Jan 08, 2024 103.42 104.06 102.83 104.03 1,705,212 +0.24(+0.23%)
Jan 05, 2024 103.71 104.25 103.36 103.79 1,216,792 +0.16(+0.15%)
Jan 04, 2024 104.00 104.32 103.60 103.63 816,079 -0.08(-0.08%)
Jan 03, 2024 103.75 104.18 103.19 103.71 1,119,211 +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.