High Dividend Ishares Core ETF (NY: HDV )

98.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 97.16 98.78 97.00 98.37 341,343 +1.04(+1.07%)
May 12, 2021 98.37 98.68 97.21 97.33 608,458 -1.00(-1.02%)
May 11, 2021 99.15 99.27 97.97 98.33 457,773 -1.27(-1.28%)
May 10, 2021 99.80 100.48 99.58 99.60 333,392 +0.34(+0.34%)
May 07, 2021 98.48 99.42 98.25 99.26 239,060 +0.55(+0.56%)
May 06, 2021 97.87 98.72 97.54 98.71 433,330 +0.91(+0.93%)
May 05, 2021 97.58 97.86 97.07 97.80 285,825 +0.77(+0.79%)
May 04, 2021 96.57 97.03 96.29 97.03 380,504 +0.35(+0.36%)
May 03, 2021 96.27 96.93 96.14 96.68 285,354 +1.10(+1.15%)
Apr 30, 2021 95.85 95.97 95.48 95.58 270,000 -0.70(-0.73%)
Apr 29, 2021 95.76 96.31 95.53 96.28 455,066 +0.80(+0.84%)
Apr 28, 2021 95.39 95.69 95.30 95.48 348,178 +0.18(+0.19%)
Apr 27, 2021 95.27 95.46 95.08 95.30 227,549 +0.12(+0.13%)
Apr 26, 2021 95.61 95.65 95.06 95.18 758,979 -0.34(-0.36%)
Apr 23, 2021 94.95 95.83 94.85 95.52 229,300 +0.64(+0.67%)
Apr 22, 2021 95.97 95.97 94.83 94.88 385,971 -1.18(-1.23%)
Apr 21, 2021 95.39 96.13 95.22 96.06 252,248 +0.60(+0.63%)
Apr 20, 2021 95.38 95.64 95.17 95.46 310,847 -0.52(-0.54%)
Apr 19, 2021 96.46 96.50 95.66 95.98 459,576 -0.50(-0.52%)
Apr 16, 2021 96.44 96.75 96.25 96.48 491,400 +0.49(+0.51%)
Apr 15, 2021 95.88 96.11 95.61 95.99 281,572 +0.41(+0.43%)
Apr 14, 2021 95.27 95.98 95.15 95.58 314,080 +0.31(+0.33%)
Apr 13, 2021 95.01 95.38 94.71 95.27 326,581 -0.21(-0.22%)
Apr 12, 2021 95.60 95.79 95.28 95.48 338,217 -0.02(-0.02%)
Apr 09, 2021 95.47 95.68 95.01 95.50 339,500 +0.18(+0.19%)
Apr 08, 2021 95.61 95.61 95.03 95.32 186,966 -0.36(-0.38%)
Apr 07, 2021 95.60 95.89 95.39 95.68 218,728 +0.09(+0.09%)
Apr 06, 2021 95.75 96.03 95.46 95.59 216,768 -0.27(-0.28%)
Apr 05, 2021 95.83 96.19 95.58 95.86 347,713 +0.49(+0.51%)
Apr 01, 2021 94.95 95.37 94.53 95.37 305,600 +0.48(+0.51%)
Mar 31, 2021 95.17 95.19 94.78 94.89 311,883 -0.32(-0.34%)
Mar 30, 2021 95.77 95.80 94.98 95.21 250,430 -0.76(-0.79%)
Mar 29, 2021 95.43 96.30 95.26 95.97 525,064 +0.05(+0.05%)
Mar 26, 2021 94.57 96.03 94.37 95.92 349,800 +1.95(+2.08%)
Mar 25, 2021 93.05 94.14 92.49 93.97 995,786 -0.05(-0.05%)
Mar 24, 2021 93.79 94.81 93.79 94.02 370,688 +0.51(+0.55%)
Mar 23, 2021 93.59 94.43 93.33 93.51 494,452 -0.50(-0.53%)
Mar 22, 2021 93.61 94.16 93.35 94.01 257,364 +0.14(+0.15%)
Mar 19, 2021 94.18 94.30 93.45 93.87 234,900 -0.27(-0.29%)
Mar 18, 2021 94.89 95.27 93.96 94.14 512,353 -1.14(-1.20%)
Mar 17, 2021 95.07 95.50 94.63 95.28 227,716 +0.27(+0.28%)
Mar 16, 2021 95.02 95.15 94.74 95.01 567,992 -0.35(-0.37%)
Mar 15, 2021 95.31 95.45 94.51 95.36 325,573 +0.21(+0.22%)
Mar 12, 2021 95.08 95.46 94.96 95.15 400,900 +0.47(+0.50%)
Mar 11, 2021 95.23 95.56 94.60 94.68 257,038 -0.45(-0.47%)
Mar 10, 2021 94.15 95.34 94.10 95.13 395,246 +1.38(+1.47%)
Mar 09, 2021 94.29 94.80 93.75 93.75 363,918 -0.40(-0.42%)
Mar 08, 2021 93.93 95.03 93.59 94.15 481,440 +0.75(+0.80%)
Mar 05, 2021 92.09 93.71 91.83 93.40 385,000 +2.38(+2.61%)
Mar 04, 2021 91.29 92.47 90.08 91.02 721,970 -0.02(-0.02%)
Mar 03, 2021 90.87 91.71 90.64 91.04 284,090 +0.17(+0.19%)
Mar 02, 2021 91.09 91.40 90.82 90.87 282,018 -0.11(-0.12%)
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.