iShares Core High Dividend (HDV)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 0.626765536723 | 113.28 | 114.2708 | 110.89 | 415381 | 112.25681469 | SP |
| 4 | 4.82 | 4.41513236237 | 109.17 | 114.48 | 107.345 | 332762 | 110.85265347 | SP |
| 12 | 5.74 | 5.3025404157 | 108.25 | 114.48 | 106.11 | 286819 | 109.63629663 | SP |
| 26 | 9.97 | 9.58469525091 | 104.02 | 114.48 | 102.31 | 373809 | 107.47952763 | SP |
| 52 | 10.47 | 10.1139876352 | 103.52 | 114.48 | 93.46 | 498425 | 103.09785728 | SP |
| 156 | 17.12 | 17.6731702281 | 96.87 | 114.48 | 91.24 | 775890 | 102.46850026 | SP |
| 260 | 18.74 | 19.6745406824 | 95.25 | 114.48 | 61.04 | 642936 | 97.95685045 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 113.07 | 1.12 | 1.00 | 112 | 113.93 | 111.97 | 443456 |
| 1721860200 | 111.95 | 0.92 | 0.83 | 111.43 | 112.0967 | 110.89 | 307284 |
| 1721773800 | 111.03 | -0.85 | -0.76 | 111.78 | 111.83 | 110.93 | 224997 |
| 1721687400 | 111.88 | -0.5 | -0.44 | 112.19 | 112.19 | 111.19 | 251902 |
| 1721428200 | 112.38 | -0.79 | -0.70 | 113.28 | 113.55 | 112.202 | 849268 |
| 1721341800 | 113.17 | -0.25 | -0.22 | 112.93 | 114.48 | 112.675 | 518005 |
| 1721255400 | 113.42 | 1.95 | 1.75 | 111.66 | 113.6 | 111.66 | 455988 |
| 1721169000 | 111.47 | 1.15 | 1.04 | 110.28 | 111.49 | 110.1 | 343830 |
| 1721082600 | 110.32 | 0.11 | 0.10 | 110.31 | 110.8601 | 110.16 | 270210 |
| 1720823400 | 110.21 | 0.78 | 0.71 | 109.99 | 110.555 | 109.65 | 271439 |
| 1720737000 | 109.43 | 0.91 | 0.84 | 108.52 | 109.63 | 108.31 | 251094 |
| 1720650600 | 108.52 | 0.9 | 0.84 | 107.88 | 108.58 | 107.53 | 238645 |
| 1720564200 | 107.62 | -0.18 | -0.17 | 107.56 | 108.2 | 107.345 | 188753 |
| 1720477800 | 107.8 | -0.25 | -0.23 | 107.91 | 108.36 | 107.52 | 248331 |
| 1720218600 | 108.05 | -0.14 | -0.13 | 108.19 | 108.19 | 107.47 | 239844 |
| 1720040640 | 108.19 | -0.16 | -0.15 | 108.33 | 108.65 | 108.11 | 236683 |
| 1719959400 | 108.35 | -0.09 | -0.08 | 108.65 | 108.69 | 107.79 | 317233 |
| 1719873000 | 108.44 | -0.01 | -0.01 | 109.17 | 109.9 | 108.23 | 332752 |
| 1719613800 | 108.45 | 0 | 0.00 | 108.45 | 108.45 | 108.45 | 0 |
| 1719527400 | 108.45 | -0.27 | -0.25 | 108.79 | 108.79 | 107.96 | 232574 |
| 1719441000 | 108.72 | -0.36 | -0.33 | 108.68 | 108.85 | 108.235 | 220854 |
| 1719354600 | 109.08 | -0.63 | -0.57 | 109.61 | 109.65 | 108.79 | 297923 |
| 1719268200 | 109.71 | 1.59 | 1.47 | 108.37 | 109.95 | 108.37 | 356072 |
| 1719009000 | 108.12 | -0.06 | -0.06 | 108.46 | 108.7 | 107.9773 | 273144 |
| 1718922600 | 108.18 | 0.91 | 0.85 | 107.24 | 108.39 | 106.9614 | 341860 |
| 1718749800 | 107.27 | 0.38 | 0.36 | 106.88 | 107.57 | 106.88 | 805424 |
| 1718663400 | 106.89 | 0.16 | 0.15 | 106.54 | 107.04 | 106.115 | 342951 |
| 1718404200 | 106.73 | -0.22 | -0.21 | 106.71 | 106.92 | 106.11 | 389907 |
| 1718317800 | 106.95 | -0.43 | -0.40 | 107.14 | 107.21 | 106.53 | 234127 |
| 1718231400 | 107.38 | -0.7 | -0.65 | 108.89 | 108.89 | 107.04 | 404278 |
| 1718145000 | 108.08 | -1.37 | -1.25 | 108.09 | 108.17 | 107.48 | 298265 |
| 1718058600 | 109.45 | 0.04 | 0.04 | 109.34 | 109.59 | 108.93 | 210766 |
| 1717799400 | 109.41 | -0.18 | -0.16 | 109.45 | 110.23 | 109.13 | 170632 |
| 1717713000 | 109.59 | 0.19 | 0.17 | 109.23 | 109.95 | 109 | 167581 |
| 1717626600 | 109.4 | -0.14 | -0.13 | 109.65 | 109.65 | 108.93 | 272371 |
| 1717540200 | 109.54 | 0.15 | 0.14 | 108.89 | 109.65 | 108.645 | 185929 |
| 1717453800 | 109.39 | -0.67 | -0.61 | 110.07 | 110.07 | 108.8 | 321264 |
| 1717194600 | 110.06 | 2.11 | 1.95 | 108.19 | 110.18 | 108.05 | 379201 |
| 1717108200 | 107.95 | 0.61 | 0.57 | 107.36 | 108.03 | 107.36 | 337594 |
| 1717021800 | 107.34 | -1.17 | -1.08 | 107.91 | 107.91 | 107.17 | 263759 |
| 1716935400 | 108.51 | -0.47 | -0.43 | 108.96 | 109.02 | 108.14 | 159214 |
| 1716589800 | 108.98 | -0.03 | -0.03 | 109.41 | 109.58 | 108.78 | 200849 |
| 1716503400 | 109.01 | -1.57 | -1.42 | 110.42 | 110.42 | 108.86 | 228832 |
| 1716417000 | 110.58 | -0.59 | -0.53 | 110.86 | 111.04 | 110.31 | 183572 |
| 1716330600 | 111.169 | -0.05 | -0.05 | 111.16 | 111.5839 | 111.03 | 233724 |
| 1716244200 | 111.22 | -0.46 | -0.41 | 111.68 | 111.68 | 111.1 | 213157 |
| 1715985000 | 111.68 | 0.33 | 0.30 | 111.43 | 111.72 | 111.13 | 204125 |
| 1715898600 | 111.35 | -0.08 | -0.07 | 111.39 | 111.6085 | 111.125 | 224973 |
| 1715812200 | 111.43 | 0.74 | 0.67 | 111.08 | 111.499 | 110.76 | 214404 |
| 1715725800 | 110.69 | 0.15 | 0.14 | 110.72 | 110.93 | 110.31 | 191588 |
| 1715639400 | 110.54 | 0.15 | 0.14 | 110.64 | 111.04 | 110.32 | 193122 |
| 1715380200 | 110.39 | 0.23 | 0.21 | 110.33 | 110.54 | 110.1598 | 151624 |
| 1715293800 | 110.16 | 0.84 | 0.77 | 109.32 | 110.16 | 109.25 | 254201 |
| 1715207400 | 109.32 | 0.27 | 0.25 | 108.9 | 109.45 | 108.84 | 253511 |
| 1715121000 | 109.05 | 0.44 | 0.41 | 108.9 | 109.28 | 108.85 | 237914 |
| 1715034600 | 108.61 | 0.36 | 0.33 | 108.55 | 108.8365 | 108.46 | 191841 |
| 1714775400 | 108.25 | 0.29 | 0.27 | 108.25 | 108.38 | 107.4835 | 229004 |
| 1714689000 | 107.96 | 0.25 | 0.23 | 108.26 | 108.43 | 107.55 | 204754 |
| 1714602600 | 107.71 | -0.17 | -0.16 | 107.85 | 108.62 | 107.52 | 220561 |
| 1714516200 | 107.88 | -1.37 | -1.25 | 108.97 | 108.97 | 107.82 | 185873 |
| 1714429800 | 109.25 | 0.67 | 0.62 | 108.6 | 109.3041 | 108.6 | 174240 |
| 1714170600 | 108.58 | -0.74 | -0.68 | 108.74 | 109 | 108.4 | 261271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
