iShares Core High Dividend ETF (HDV)
110.43
+0.27
(+0.25%)
USD |
NYSEARCA |
May 10, 16:00
110.43
0.00 (0.00%)
After-Hours: 19:46
HDV Price: 110.43 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 109.32 | 110.16 | 109.25 | 110.16 | 254207.0 |
May 08, 2024 | 108.90 | 109.45 | 108.84 | 109.32 | 253514.0 |
May 07, 2024 | 108.90 | 109.28 | 108.85 | 109.05 | 239176.0 |
May 06, 2024 | 108.55 | 108.84 | 108.46 | 108.61 | 191841.0 |
May 03, 2024 | 108.25 | 108.38 | 107.48 | 108.25 | 229004.0 |
May 02, 2024 | 108.26 | 108.43 | 107.55 | 107.96 | 204753.0 |
May 01, 2024 | 107.85 | 108.62 | 107.52 | 107.71 | 225045.0 |
Apr 30, 2024 | 108.97 | 108.97 | 107.82 | 107.88 | 185917.0 |
Apr 29, 2024 | 108.60 | 109.30 | 108.60 | 109.25 | 175776.0 |
Apr 26, 2024 | 108.74 | 109.00 | 108.40 | 108.58 | 261272.0 |
Apr 25, 2024 | 109.43 | 109.90 | 108.45 | 109.32 | 330338.0 |
Apr 24, 2024 | 108.92 | 109.82 | 108.35 | 109.72 | 386318.0 |
Apr 23, 2024 | 108.67 | 109.49 | 108.47 | 109.24 | 248412.0 |
Apr 22, 2024 | 108.23 | 109.16 | 107.69 | 108.64 | 373882.0 |
Apr 19, 2024 | 106.91 | 108.08 | 106.91 | 108.05 | 363254.0 |
Apr 18, 2024 | 106.53 | 106.90 | 106.20 | 106.68 | 247210.0 |
Apr 17, 2024 | 106.18 | 106.61 | 105.72 | 106.28 | 272596.0 |
Apr 16, 2024 | 106.49 | 106.55 | 105.65 | 105.85 | 297067.0 |
Apr 15, 2024 | 107.77 | 107.96 | 106.20 | 106.50 | 1.007M |
Apr 12, 2024 | 108.18 | 108.40 | 106.63 | 106.90 | 281176.0 |
Apr 11, 2024 | 108.85 | 108.85 | 107.57 | 108.25 | 252782.0 |
Apr 10, 2024 | 108.82 | 108.90 | 107.86 | 108.51 | 343162.0 |
Apr 09, 2024 | 109.23 | 109.56 | 108.65 | 109.53 | 196914.0 |
Apr 08, 2024 | 109.01 | 109.31 | 108.93 | 108.99 | 189479.0 |
Apr 05, 2024 | 108.68 | 109.40 | 108.29 | 109.11 | 350665.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
61.93
Minimum
Mar 23 2020
110.43
Maximum
May 10 2024
96.56
Average
97.67
Median
Jan 06 2020