iShares Core High Dividend (HDV)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.76 | 1.49927591788 | 117.39 | 120.96 | 117.37 | 514760 | 119.36846543 | SP |
| 4 | 4.82 | 4.21586635179 | 114.33 | 120.96 | 113.6599 | 487071 | 116.79620208 | SP |
| 12 | -0.76 | -0.633808689851 | 119.91 | 120.96 | 110.58 | 556509 | 114.70496972 | SP |
| 26 | 1.73 | 1.47334355306 | 117.42 | 121.7 | 110.58 | 486722 | 116.47665593 | SP |
| 52 | 13.25 | 12.5118035883 | 105.9 | 121.7 | 105.02 | 407574 | 113.61276006 | SP |
| 156 | 17.04 | 16.6878856136 | 102.11 | 121.7 | 91.24 | 759200 | 104.46997365 | SP |
| 260 | 28.34 | 31.2080167382 | 90.81 | 121.7 | 61.04 | 657863 | 99.62808706 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 119.15 | -1.35 | -1.12 | 120.19 | 120.34 | 118.92 | 1511664 |
| 1740526200 | 120.5 | 0.13 | 0.11 | 120.41 | 120.86 | 120.15 | 436109 |
| 1740439800 | 120.37 | 0.43 | 0.36 | 119.94 | 120.96 | 119.8417 | 413606 |
| 1740180600 | 119.94 | 0.35 | 0.29 | 119.42 | 120.248 | 119.36 | 334309 |
| 1740094200 | 119.59 | 1.21 | 1.02 | 118.14 | 119.63 | 118.02 | 227244 |
| 1740007800 | 118.38 | 1.15 | 0.98 | 117.39 | 118.43 | 117.37 | 1162534 |
| 1739921400 | 117.23 | 0.52 | 0.45 | 116.47 | 117.489 | 116.3 | 360493 |
| 1739575800 | 116.71 | -0.45 | -0.38 | 117.38 | 117.83 | 116.71 | 195565 |
| 1739489400 | 117.16 | 0.69 | 0.59 | 116.64 | 117.3338 | 116.43 | 257933 |
| 1739403000 | 116.47 | -0.71 | -0.61 | 116.32 | 116.93 | 116.26 | 1490460 |
| 1739316600 | 117.18 | 1.2 | 1.03 | 116.25 | 117.18 | 115.89 | 354687 |
| 1739230200 | 115.98 | 0.99 | 0.86 | 115.62 | 116.03 | 115.15 | 294326 |
| 1738971000 | 114.99 | -0.25 | -0.22 | 115.5 | 115.73 | 114.95 | 368752 |
| 1738884600 | 115.24 | -0.08 | -0.07 | 116.37 | 116.46 | 114.92 | 1331118 |
| 1738798200 | 115.32 | 0.45 | 0.39 | 114.96 | 115.44 | 114.4486 | 214354 |
| 1738711800 | 114.87 | -0.16 | -0.14 | 114.17 | 114.97 | 113.88 | 351872 |
| 1738625400 | 115.03 | 0.41 | 0.36 | 114.05 | 115.2928 | 113.6599 | 392000 |
| 1738366200 | 114.62 | -1.18 | -1.02 | 115.49 | 115.56 | 114.46 | 344839 |
| 1738279800 | 115.8 | 1.33 | 1.16 | 115.33 | 116.01 | 115.135 | 447728 |
| 1738193400 | 114.47 | 0.25 | 0.22 | 114.33 | 114.8897 | 114.2 | 276420 |
| 1738107000 | 114.22 | -1.65 | -1.42 | 115.65 | 115.8399 | 114.0535 | 326915 |
| 1738020600 | 115.87 | 1.43 | 1.25 | 114.7 | 115.95 | 114.56 | 1023772 |
| 1737761400 | 114.44 | 0.41 | 0.36 | 114.53 | 114.77 | 114.23 | 234042 |
| 1737675000 | 114.03 | 0 | 0.00 | 114.03 | 114.03 | 114.03 | 0 |
| 1737588600 | 114.03 | -1.23 | -1.07 | 114.99 | 114.99 | 114 | 572033 |
| 1737502200 | 115.26 | 0.36 | 0.31 | 115.2074 | 115.71 | 114.94 | 978179 |
| 1737156600 | 114.9 | 0.55 | 0.48 | 114.61 | 115.27 | 114.2785 | 447417 |
| 1737070200 | 114.35 | 0.83 | 0.73 | 113.26 | 114.35 | 113.1 | 1146100 |
| 1736983800 | 113.52 | 0.73 | 0.65 | 113.35 | 113.8744 | 113.17 | 286024 |
| 1736897400 | 112.79 | 0.88 | 0.79 | 112.07 | 112.79 | 111.73 | 195213 |
| 1736811000 | 111.91 | 1.05 | 0.95 | 111.09 | 112.04 | 111 | 708579 |
| 1736551800 | 110.86 | -1.23 | -1.10 | 112.01 | 112.53 | 110.58 | 539459 |
| 1736379000 | 112.09 | -0.05 | -0.04 | 111.6499 | 112.095 | 111.3 | 354837 |
| 1736292600 | 112.14 | 0.46 | 0.41 | 112.17 | 113.15 | 111.92 | 426624 |
| 1736206200 | 111.68 | -1.12 | -0.99 | 112.78 | 112.85 | 111.52 | 709688 |
| 1735947000 | 112.8 | 0.52 | 0.46 | 112.75 | 113.0301 | 112.26 | 335582 |
| 1735860600 | 112.28 | 0.02 | 0.02 | 112.82 | 113.25 | 111.815 | 691161 |
| 1735687800 | 112.26 | 0.64 | 0.57 | 111.93 | 112.3 | 111.67 | 339947 |
| 1735601400 | 111.62 | -0.97 | -0.86 | 112.1 | 112.1 | 111.115 | 571672 |
| 1735342200 | 112.59 | -0.18 | -0.16 | 112.49 | 113.2285 | 112.13 | 766691 |
| 1735255800 | 112.77 | 0.08 | 0.07 | 112.51 | 112.92 | 112.27 | 388219 |
| 1735077840 | 112.69 | 0.55 | 0.49 | 112.12 | 112.76 | 111.87 | 223283 |
| 1734996600 | 112.14 | 0.2 | 0.18 | 111.67 | 112.23 | 111.02 | 944841 |
| 1734737400 | 111.94 | 1.12 | 1.01 | 110.65 | 112.26 | 110.65 | 704771 |
| 1734651000 | 110.82 | -0.26 | -0.23 | 111.59 | 112.02 | 110.75 | 1255635 |
| 1734564600 | 111.08 | -2.42 | -2.13 | 113.28 | 113.49 | 111.08 | 985029 |
| 1734478200 | 113.5 | -1.22 | -1.06 | 113.1 | 113.6355 | 112.97 | 542485 |
| 1734391800 | 114.72 | -1.52 | -1.31 | 116.22 | 116.22 | 114.55 | 1538727 |
| 1734132600 | 116.24 | -0.28 | -0.24 | 116.2815 | 116.665 | 115.79 | 338054 |
| 1734046200 | 116.52 | -0.02 | -0.02 | 116.87 | 116.89 | 116.3 | 348647 |
| 1733959800 | 116.54 | -0.77 | -0.66 | 117.38 | 117.42 | 116.48 | 580374 |
| 1733873400 | 117.31 | -0.38 | -0.32 | 117.87 | 117.96 | 116.82 | 589333 |
| 1733787000 | 117.69 | -0.72 | -0.61 | 118.5 | 118.825 | 117.58 | 651830 |
| 1733527800 | 118.41 | -0.89 | -0.75 | 119.3 | 119.395 | 118.33 | 369542 |
| 1733441400 | 119.3 | 0.57 | 0.48 | 118.87 | 119.6128 | 118.87 | 253470 |
| 1733355000 | 118.73 | -1.24 | -1.03 | 119.91 | 119.91 | 118.41 | 428969 |
| 1733268600 | 119.97 | -0.3 | -0.25 | 120.6 | 120.72 | 119.94 | 326512 |
| 1733182200 | 120.27 | -1.01 | -0.83 | 121.2 | 121.2 | 119.86 | 439893 |
| 1732917840 | 121.28 | 0.18 | 0.15 | 121.12 | 121.45 | 120.975 | 141552 |
| 1732750200 | 121.1 | 0.15 | 0.12 | 121.13 | 121.7 | 121.05 | 221041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
