Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Ishares Core ETF (NY: HDV )

108.08 -0.44 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 71.55 71.79 70.77 71.74 453,414 -0.20(-0.28%)
Jul 30, 2020 72.08 72.10 71.45 71.93 569,794 -0.76(-1.04%)
Jul 29, 2020 72.40 72.80 72.01 72.69 290,186 +0.43(+0.60%)
Jul 28, 2020 72.14 72.62 72.06 72.26 335,552 +0.02(+0.02%)
Jul 27, 2020 71.96 72.26 71.61 72.24 405,564 +0.24(+0.34%)
Jul 24, 2020 72.64 72.92 71.70 72.00 542,751 -0.48(-0.67%)
Jul 23, 2020 72.64 72.86 72.24 72.49 511,624 -0.21(-0.28%)
Jul 22, 2020 72.40 72.74 71.97 72.69 448,382 +0.22(+0.30%)
Jul 21, 2020 71.76 72.84 71.76 72.48 547,182 +1.18(+1.66%)
Jul 20, 2020 71.88 71.93 71.27 71.30 345,410 -0.64(-0.89%)
Jul 17, 2020 72.00 72.34 71.76 71.93 324,977 +0.23(+0.32%)
Jul 16, 2020 71.42 71.83 71.14 71.70 503,319 +0.15(+0.20%)
Jul 15, 2020 71.92 71.92 71.33 71.56 811,469 +0.47(+0.67%)
Jul 14, 2020 69.80 71.22 69.62 71.08 737,633 +1.17(+1.68%)
Jul 13, 2020 70.24 70.72 69.75 69.91 805,615 +0.17(+0.25%)
Jul 10, 2020 68.79 69.76 68.69 69.74 466,524 +1.06(+1.54%)
Jul 09, 2020 69.87 69.96 68.35 68.68 669,368 -1.28(-1.84%)
Jul 08, 2020 70.01 70.26 69.52 69.96 657,457 +0.03(+0.05%)
Jul 07, 2020 70.22 70.42 69.82 69.93 1,324,575 -0.77(-1.09%)
Jul 06, 2020 71.14 71.31 70.43 70.69 426,816 +0.38(+0.54%)
Jul 02, 2020 70.75 71.11 70.19 70.31 424,988 +0.47(+0.67%)
Jul 01, 2020 70.23 70.68 69.81 69.85 486,523 -0.09(-0.14%)
Jun 30, 2020 69.00 70.23 68.82 69.94 590,918 +0.83(+1.20%)
Jun 29, 2020 68.51 69.14 68.22 69.12 463,031 +1.15(+1.69%)
Jun 26, 2020 69.12 69.12 67.69 67.97 835,707 -1.34(-1.93%)
Jun 25, 2020 68.58 69.41 68.19 69.31 870,380 +0.47(+0.69%)
Jun 24, 2020 70.06 70.07 68.41 68.83 869,627 -1.78(-2.51%)
Jun 23, 2020 71.26 71.33 70.59 70.61 579,584 -0.03(-0.05%)
Jun 22, 2020 70.55 70.81 70.12 70.64 622,673 -0.23(-0.33%)
Jun 19, 2020 72.66 72.69 70.69 70.87 638,121 -0.59(-0.82%)
Jun 18, 2020 70.75 71.59 70.50 71.46 481,170 +0.27(+0.38%)
Jun 17, 2020 72.31 72.31 71.09 71.19 1,008,069 -0.98(-1.36%)
Jun 16, 2020 72.93 73.08 70.95 72.18 762,969 +1.34(+1.90%)
Jun 15, 2020 68.99 71.37 68.33 70.83 1,063,708 +0.18(+0.26%)
Jun 12, 2020 71.82 71.82 69.32 70.65 609,553 +0.89(+1.27%)
Jun 11, 2020 72.51 72.62 69.65 69.76 1,134,939 -4.92(-6.59%)
Jun 10, 2020 76.13 76.13 74.65 74.68 535,675 -1.52(-1.99%)
Jun 09, 2020 76.48 76.57 75.82 76.20 1,171,317 -1.32(-1.71%)
Jun 08, 2020 76.79 77.53 76.39 77.52 474,071 +1.50(+1.97%)
Jun 05, 2020 75.39 76.77 75.39 76.02 531,453 +2.39(+3.24%)
Jun 04, 2020 73.35 73.68 73.03 73.64 467,043 -0.04(-0.06%)
Jun 03, 2020 72.99 73.85 72.86 73.68 619,965 +1.38(+1.91%)
Jun 02, 2020 71.78 72.30 71.70 72.30 312,304 +0.84(+1.18%)
Jun 01, 2020 71.16 71.76 70.81 71.45 357,271 -0.10(-0.14%)
May 29, 2020 70.94 71.73 70.02 71.55 559,715 +0.37(+0.52%)
May 28, 2020 72.08 72.09 71.01 71.19 615,705 -0.39(-0.55%)
May 27, 2020 71.42 71.63 70.53 71.58 429,741 +1.13(+1.60%)
May 26, 2020 70.66 71.05 70.35 70.45 456,978 +1.37(+1.99%)
May 22, 2020 68.91 69.13 68.39 69.08 405,391 -0.03(-0.05%)
May 21, 2020 69.87 70.01 68.98 69.12 364,740 -0.70(-1.00%)
May 20, 2020 69.47 70.05 69.23 69.82 315,089 +1.25(+1.82%)
May 19, 2020 69.82 69.82 68.53 68.57 537,103 -1.42(-2.02%)
May 18, 2020 69.42 70.35 69.28 69.99 511,498 +2.61(+3.87%)
May 15, 2020 67.21 67.79 66.85 67.38 710,168 -0.09(-0.14%)
May 14, 2020 65.94 67.55 65.43 67.47 733,531 +0.90(+1.34%)
May 13, 2020 67.84 67.84 66.12 66.57 736,402 -1.54(-2.27%)
May 12, 2020 69.74 69.74 68.12 68.12 530,078 -1.25(-1.79%)
May 11, 2020 69.29 69.67 68.90 69.36 3,725,191 -0.32(-0.47%)
May 08, 2020 68.90 69.73 68.61 69.69 453,823 +1.86(+2.74%)
May 07, 2020 68.36 68.65 67.72 67.83 640,061 +0.41(+0.61%)
May 06, 2020 68.83 68.93 67.42 67.42 525,564 -1.19(-1.74%)
May 05, 2020 69.19 69.48 68.56 68.61 549,218 +0.55(+0.81%)
May 04, 2020 67.07 68.14 66.76 68.06 522,411 +0.57(+0.85%)
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.