Indicators

High Dividend Ishares Core ETF (NY: HDV )

106.27 -0.68 (-0.64%)

Streaming Delayed Price Updated: 10:18 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	104.00	104.16	103.66	103.78	274,146	+0.07(+0.07%)
Feb 28, 2024	103.72	103.98	103.43	103.71	1,346,318	-0.05(-0.05%)
Feb 27, 2024	103.66	103.77	103.33	103.76	298,732	+0.18(+0.17%)
Feb 26, 2024	104.19	104.31	103.56	103.58	427,665	-0.71(-0.68%)
Feb 23, 2024	104.07	104.63	103.79	104.29	312,127	+0.19(+0.18%)
Feb 22, 2024	103.44	104.28	103.23	104.11	429,189	+0.29(+0.28%)
Feb 21, 2024	103.09	103.83	102.91	103.81	303,961	+0.84(+0.81%)
Feb 20, 2024	102.98	103.64	102.68	102.97	373,414	-0.01(-0.01%)
Feb 16, 2024	102.83	103.44	102.46	102.98	866,018	-0.05(-0.05%)
Feb 15, 2024	101.45	103.07	101.45	103.03	878,504	+1.58(+1.56%)
Feb 14, 2024	101.61	101.75	100.93	101.45	438,308	+0.10(+0.10%)
Feb 13, 2024	102.11	102.45	100.66	101.35	594,626	-1.05(-1.03%)
Feb 12, 2024	101.61	102.50	101.56	102.40	367,346	+0.94(+0.92%)
Feb 09, 2024	101.97	102.11	101.25	101.47	575,224	-0.60(-0.59%)
Feb 08, 2024	101.83	102.12	101.60	102.07	912,724	+0.00(+0.00%)
Feb 07, 2024	102.43	102.51	101.84	102.07	515,503	-0.18(-0.17%)
Feb 06, 2024	101.91	102.47	101.72	102.25	504,315	+0.55(+0.54%)
Feb 05, 2024	102.25	102.25	101.57	101.70	531,712	-0.86(-0.83%)
Feb 02, 2024	102.81	103.10	102.14	102.55	821,966	-0.25(-0.25%)

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.