ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

HDV iShares Core High Dividend

107.38
-0.70 (-0.65%)
After Hours
Last Updated: 16:15:00
Delayed by 15 minutes
Company Name Etf Ticker Symbol Market Type
iShares Core High Dividend HDV AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-0.70 -0.65% 107.38 16:15:00
Open Price Low Price High Price Close Price Prev Close
108.89 107.04 108.89 107.38 108.08
more quote information »

HDV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week109.65110.23107.04109.09222,348-2.27-2.07%
1 Month111.08111.72107.04109.61234,358-3.70-3.33%
3 Months108.22111.72105.65108.83277,559-0.84-0.78%
6 Months100.57111.7299.87105.13499,7036.816.77%
1 Year99.51111.7293.46102.28526,7497.877.91%
3 Years98.30111.7291.24102.27775,1809.089.24%
5 Years94.24111.7261.0497.79640,97013.1413.94%

HDV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 12 2024 107.38 -0.70 -0.65% 108.89 108.89 107.04 404,278
Jun 11 2024 108.08 -1.37 -1.25% 108.09 108.17 107.48 298,265
Jun 10 2024 109.45 0.04 0.04% 109.34 109.59 108.93 210,766
Jun 07 2024 109.41 -0.18 -0.16% 109.45 110.23 109.13 170,632
Jun 06 2024 109.59 0.19 0.17% 109.23 109.95 109.00 167,581
Jun 05 2024 109.40 -0.14 -0.13% 109.65 109.65 108.93 272,371
Jun 04 2024 109.54 0.15 0.14% 108.89 109.65 108.645 185,929
Jun 03 2024 109.39 -0.67 -0.61% 110.07 110.07 108.80 321,264
May 31 2024 110.06 2.11 1.95% 108.19 110.18 108.05 379,201
May 30 2024 107.95 0.61 0.57% 107.36 108.03 107.36 337,594
May 29 2024 107.34 -1.17 -1.08% 107.91 107.91 107.17 263,759
May 28 2024 108.51 -0.47 -0.43% 108.96 109.02 108.14 159,214
May 24 2024 108.98 -0.03 -0.03% 109.41 109.58 108.78 200,849
May 23 2024 109.01 -1.57 -1.42% 110.42 110.42 108.86 228,832
May 22 2024 110.58 -0.59 -0.53% 110.86 111.04 110.31 183,572
May 21 2024 111.169 -0.05 -0.05% 111.16 111.5839 111.03 233,724
May 20 2024 111.22 -0.46 -0.41% 111.68 111.68 111.10 213,157
May 17 2024 111.68 0.33 0.30% 111.43 111.72 111.13 204,125
May 16 2024 111.35 -0.08 -0.07% 111.39 111.6085 111.125 224,973
May 15 2024 111.43 0.74 0.67% 111.08 111.499 110.76 214,404
May 14 2024 110.69 0.15 0.14% 110.72 110.93 110.31 191,588
May 13 2024 110.54 0.15 0.14% 110.64 111.04 110.32 193,122
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock