$93.40 Last:
2.61% Change Percent:
$92.09 Open:
$93.40 Previous Close:
$93.71 High:
$91.8346 Low:
385,011 Volume:
03/05/2021 04:56:42 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-03-05 | 92.09 | 93.4 | 93.71 | 91.8346 | 385,011 |
2021-03-04 | 91.29 | 91.02 | 92.47 | 90.08 | 721,970 |
2021-03-03 | 90.87 | 91.04 | 91.708 | 90.64 | 283,098 |
2021-03-02 | 91.09 | 90.87 | 91.4 | 90.815 | 282,018 |
2021-03-01 | 90.87 | 90.98 | 91.65 | 90.8 | 346,191 |
2021-02-26 | 91.09 | 89.56 | 91.09 | 89.51 | 620,142 |
2021-02-25 | 92.5 | 91.4 | 92.62 | 91.06 | 473,430 |
2021-02-24 | 91.72 | 92.54 | 92.8 | 91.43 | 334,861 |
2021-02-23 | 91.68 | 91.54 | 91.83 | 90.962 | 339,227 |
2021-02-22 | 90.46 | 91.19 | 91.409 | 90.39 | 295,242 |
2021-02-19 | 91.09 | 90.43 | 91.09 | 90.39 | 224,716 |
2021-02-18 | 91.01 | 90.88 | 91.0221 | 90.5475 | 189,488 |
2021-02-17 | 90.29 | 91.14 | 91.21 | 90.1 | 244,882 |
2021-02-16 | 90.44 | 90.17 | 90.489 | 90.01 | 203,751 |
2021-02-15 | 89.46 | 89.95 | 90 | 89.38 | 245,332 |
2021-02-12 | 89.46 | 89.95 | 90 | 89.38 | 245,328 |
2021-02-11 | 90.27 | 89.63 | 90.27 | 89.2 | 233,410 |
2021-02-10 | 90.25 | 90.13 | 90.3098 | 89.71 | 190,423 |
2021-02-09 | 90.06 | 90 | 90.19 | 89.5815 | 262,305 |
2021-02-08 | 89.84 | 90.14 | 90.22 | 89.8 | 210,825 |
iShares Core High Dividend Company Name:
HDV Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...