Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| iShares Core High Dividend | HDV | AMEX | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| -0.18 | -0.16% | 109.41 | 16:00:26 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 109.45 | 109.13 | 110.23 | 109.41 | 109.59 |
HDV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 108.19 | 110.23 | 108.05 | 109.63 | 265,269 | 1.22 | 1.13% |
| 1 Month | 110.33 | 111.72 | 107.17 | 109.85 | 227,731 | -0.92 | -0.83% |
| 3 Months | 107.42 | 111.72 | 105.65 | 108.76 | 290,375 | 1.99 | 1.85% |
| 6 Months | 100.17 | 111.72 | 99.75 | 104.84 | 522,660 | 9.24 | 9.22% |
| 1 Year | 98.47 | 111.72 | 93.46 | 102.22 | 528,904 | 10.94 | 11.11% |
| 3 Years | 99.59 | 111.72 | 91.24 | 102.24 | 773,503 | 9.82 | 9.86% |
| 5 Years | 93.95 | 111.72 | 61.04 | 97.77 | 641,772 | 15.46 | 16.46% |
HDV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 10 2024 | 110.39 | 0.23 | 0.21% | 110.33 | 110.54 | 110.1598 | 151,624 |
| May 09 2024 | 110.16 | 0.84 | 0.77% | 109.32 | 110.16 | 109.25 | 254,201 |
| May 08 2024 | 109.32 | 0.27 | 0.25% | 108.90 | 109.45 | 108.84 | 253,511 |
