iShares Core High Dividend (HDV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.55 | 1.38454667262 | 111.95 | 113.93 | 107.77 | 707343 | 111.87476028 | SP |
| 4 | -5.65 | -4.74192194713 | 119.15 | 121.52 | 106.005 | 749591 | 114.56741508 | SP |
| 12 | -1.03 | -0.899327687069 | 114.53 | 122.5 | 106.005 | 594583 | 116.40140166 | SP |
| 26 | -5.81 | -4.86966725337 | 119.31 | 122.5 | 106.005 | 512560 | 115.92450808 | SP |
| 52 | 7.32 | 6.89395366359 | 106.18 | 122.5 | 105.725 | 445319 | 115.07806724 | SP |
| 156 | 5.27 | 4.86925990945 | 108.23 | 122.5 | 91.24 | 730797 | 104.82879117 | SP |
| 260 | 35.28 | 45.1035540782 | 78.22 | 122.5 | 76.23 | 640807 | 101.51136483 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 113.37 | 1.31 | 1.17 | 112.38 | 114.4489 | 112.38 | 427218 |
| 1744842600 | 112.06 | -0.87 | -0.77 | 113.32 | 113.8 | 111.63 | 555900 |
| 1744756200 | 112.93 | -0.39 | -0.34 | 113.56 | 113.93 | 112.835 | 620764 |
| 1744669800 | 113.32 | 1.5 | 1.34 | 112.81 | 113.6596 | 112.37 | 586531 |
| 1744410600 | 111.82 | 1.48 | 1.34 | 110.35 | 112.3683 | 109.35 | 754201 |
| 1744324200 | 110.34 | -2.37 | -2.10 | 111.95 | 111.95 | 107.77 | 1019317 |
| 1744237800 | 112.71 | 4.3 | 3.97 | 106.69 | 113.14 | 106.005 | 1915259 |
| 1744151400 | 108.41 | -1.54 | -1.40 | 112.1 | 112.2575 | 107 | 1093787 |
| 1744065000 | 109.95 | -1.32 | -1.19 | 108.49 | 112.7 | 107.085 | 1245541 |
| 1743805800 | 111.27 | -7.14 | -6.03 | 117 | 117.24 | 111.09 | 1326076 |
| 1743719400 | 118.41 | -1.75 | -1.46 | 119.45 | 120.48 | 118.36 | 770428 |
| 1743633000 | 120.16 | -0.35 | -0.29 | 120.19 | 120.39 | 119.335 | 426797 |
| 1743546600 | 120.51 | -0.61 | -0.50 | 120.8 | 120.95 | 119.87 | 915569 |
| 1743460200 | 121.12 | 1.64 | 1.37 | 119.37 | 121.52 | 119.37 | 805403 |
| 1743201000 | 119.48 | -0.06 | -0.05 | 119.64 | 119.882 | 119.19 | 1083910 |
| 1743114600 | 119.54 | 0.16 | 0.13 | 119.48 | 120.07 | 119.25 | 502371 |
| 1743028200 | 119.38 | 0.93 | 0.79 | 118.85 | 119.715 | 118.85 | 180911 |
| 1742941800 | 118.45 | -0.63 | -0.53 | 119.23 | 119.265 | 118.054 | 235441 |
| 1742855400 | 119.08 | 0.43 | 0.36 | 118.97 | 119.5 | 118.685 | 302440 |
| 1742596200 | 118.65 | -0.67 | -0.56 | 119.07 | 119.234 | 118.16 | 288850 |
| 1742509800 | 119.32 | -0.2 | -0.17 | 119.15 | 119.465 | 118.82 | 362316 |
| 1742423400 | 119.52 | 0.46 | 0.39 | 119.14 | 119.76 | 118.86 | 1912939 |
| 1742337000 | 119.06 | -1.34 | -1.11 | 119.66 | 119.77 | 118.71 | 213089 |
| 1742250600 | 120.4 | 1.44 | 1.21 | 119.07 | 120.71 | 119.05 | 305226 |
| 1741991400 | 118.96 | 1.18 | 1.00 | 117.66 | 119.14 | 117.375 | 371019 |
| 1741905000 | 117.78 | 0.04 | 0.03 | 117.82 | 118.65 | 117.315 | 269832 |
| 1741818600 | 117.74 | -1.2 | -1.01 | 118.52 | 118.575 | 117.45 | 367873 |
| 1741732200 | 118.94 | -1.84 | -1.52 | 120.75 | 120.75 | 118.631 | 587637 |
| 1741645800 | 120.78 | 0.52 | 0.43 | 120.47 | 122.5 | 120.12 | 520837 |
| 1741390200 | 120.26 | 1.56 | 1.31 | 118.6 | 120.7378 | 118.6 | 226197 |
| 1741303800 | 118.7 | 0.1 | 0.08 | 118.21 | 118.93 | 117.51 | 290533 |
| 1741217400 | 118.6 | -0.28 | -0.24 | 118.33 | 119.02 | 117.71 | 310186 |
| 1741131000 | 118.88 | -1.56 | -1.30 | 120.15 | 120.61 | 118.87 | 439755 |
| 1741044600 | 120.44 | -0.28 | -0.23 | 120.71 | 121.5 | 119.68 | 324929 |
| 1740785400 | 120.72 | 1.35 | 1.13 | 119.63 | 120.77 | 119.12 | 567604 |
| 1740699000 | 119.37 | 0.22 | 0.18 | 119.15 | 120.04 | 118.9 | 367784 |
| 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 | 1162434 |
| 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 | 417001 |
| 1738884600 | 115.24 | -0.08 | -0.07 | 116.37 | 116.46 | 114.92 | 1331098 |
| 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 | 423702 |
| 1738366200 | 114.62 | -1.18 | -1.02 | 115.49 | 115.56 | 114.46 | 344530 |
| 1738279800 | 115.8 | 1.33 | 1.16 | 115.33 | 116.01 | 115.135 | 436042 |
| 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 | 115.06 | 115.71 | 114.94 | 994583 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
