Indicators

High Dividend Ishares Core ETF (NY: HDV )

109.08 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	212,569	+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	274,701	-0.14(-0.13%)
Jun 04, 2024	107.97	108.72	107.72	108.61	187,928	+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.