HDV Quote, Trading Chart, iShares Core High Dividend

home / stock / hdv / hdv quote

Stock Information
Company Name: iShares Core High Dividend
Stock Symbol: HDV
Market: NYSE
Menu
HDV HDV Quote HDV Short HDV News HDV Articles HDV Message Board
Get HDV Alerts

News, Short Squeeze, Breakout and More Instantly...
HDV Quote
Last:$113.17
Change Percent:0.43%
Open:$112.93
Previous Close:$113.17
High:$114.48
Low:$112.675
Volume:519,005
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
HDV Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$112.93
Close:$113.17
High:$114.48
Low:$112.675
Volume:519,005
Date:2024-07-17
Open:$111.66
Close:$113.42
High:$113.6
Low:$111.66
Volume:456,632
Date:2024-07-16
Open:$110.28
Close:$111.47
High:$111.49
Low:$110.1
Volume:344,714
Date:2024-07-15
Open:$110.31
Close:$110.32
High:$110.8601
Low:$110.16
Volume:270,210
Date:2024-07-12
Open:$109.99
Close:$110.21
High:$110.555
Low:$109.65
Volume:271,442
Date:2024-07-11
Open:$108.52
Close:$109.43
High:$109.63
Low:$108.31
Volume:251,095
Date:2024-07-10
Open:$107.88
Close:$108.52
High:$108.58
Low:$107.53
Volume:239,085
Date:2024-07-09
Open:$107.56
Close:$107.62
High:$108.2
Low:$107.345
Volume:188,885
Date:2024-07-08
Open:$107.91
Close:$107.8
High:$108.36
Low:$107.52
Volume:249,798
Date:2024-07-05
Open:$108.19
Close:$108.05
High:$108.19
Low:$107.47
Volume:239,845
Date:2024-07-04
Open:$108.33
Close:$108.19
High:$108.65
Low:$108.11
Volume:236,683
Date:2024-07-03
Open:$108.33
Close:$108.19
High:$108.65
Low:$108.11
Volume:236,683
Date:2024-07-02
Open:$108.65
Close:$108.35
High:$108.69
Low:$107.79
Volume:343,088
Date:2024-07-01
Open:$109.17
Close:$108.44
High:$109.9
Low:$108.23
Volume:332,754
Date:2024-06-28
Open:$108.76
Close:$108.7
High:$109.08
Low:$108.42
Volume:271,980
Date:2024-06-27
Open:$108.79
Close:$108.45
High:$108.79
Low:$107.96
Volume:232,576
Date:2024-06-26
Open:$108.68
Close:$108.72
High:$108.85
Low:$108.235
Volume:221,157
Date:2024-06-25
Open:$109.61
Close:$109.08
High:$109.65
Low:$108.79
Volume:298,851
Date:2024-06-24
Open:$108.37
Close:$109.71
High:$109.95
Low:$108.37
Volume:356,887
Date:2024-06-21
Open:$108.46
Close:$108.12
High:$108.7
Low:$107.9773
Volume:273,597