Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

High Dividend Ishares Core ETF (NY: HDV )

106.90 -1.35 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 108.18 108.40 106.63 106.90 281,176 -1.35(-1.25%)
Apr 11, 2024 108.85 108.85 107.57 108.25 252,782 -0.26(-0.24%)
Apr 10, 2024 108.82 108.90 107.86 108.51 343,162 -1.02(-0.93%)
Apr 09, 2024 109.23 109.56 108.65 109.53 196,914 +0.54(+0.50%)
Apr 08, 2024 109.01 109.31 108.93 108.99 189,476 -0.12(-0.11%)
Apr 05, 2024 108.68 109.40 108.29 109.11 350,665 +0.44(+0.40%)
Apr 04, 2024 110.00 110.23 108.52 108.67 456,554 -0.97(-0.88%)
Apr 03, 2024 109.99 110.20 109.43 109.64 281,257 -0.43(-0.39%)
Apr 02, 2024 109.85 110.26 109.68 110.07 270,723 +0.15(+0.14%)
Apr 01, 2024 110.18 110.18 109.54 109.92 320,831 -0.29(-0.26%)
Mar 28, 2024 109.79 110.33 109.70 110.21 416,359 +0.58(+0.53%)
Mar 27, 2024 108.27 109.63 108.27 109.63 473,886 +1.86(+1.73%)
Mar 26, 2024 108.21 108.28 107.70 107.77 363,292 -0.28(-0.26%)
Mar 25, 2024 107.84 108.48 107.84 108.05 419,340 +0.37(+0.34%)
Mar 22, 2024 108.15 108.25 107.66 107.68 296,640 -0.39(-0.36%)
Mar 21, 2024 107.96 108.46 107.72 108.07 255,643 +0.21(+0.20%)
Mar 20, 2024 107.39 107.93 107.22 107.86 295,164 +0.24(+0.22%)
Mar 19, 2024 107.12 107.68 107.07 107.62 434,711 +0.43(+0.40%)
Mar 18, 2024 107.05 107.51 106.62 107.19 429,515 +0.39(+0.36%)
Mar 15, 2024 106.59 107.27 106.59 106.80 490,477 -0.37(-0.34%)
Mar 14, 2024 107.46 107.55 106.59 107.17 1,383,370 -0.27(-0.25%)
Mar 13, 2024 107.52 107.88 107.21 107.44 341,322 +0.25(+0.23%)
Mar 12, 2024 107.15 107.47 106.84 107.19 358,746 +0.11(+0.10%)
Mar 11, 2024 106.28 107.08 106.03 107.08 413,702 +0.82(+0.78%)
Mar 08, 2024 106.00 106.52 105.75 106.26 1,058,093 +0.27(+0.25%)
Mar 07, 2024 106.12 106.47 105.85 105.99 360,068 +0.19(+0.18%)
Mar 06, 2024 105.57 106.35 105.57 105.80 282,103 +0.64(+0.61%)
Mar 05, 2024 105.06 105.77 104.88 105.16 318,865 +0.13(+0.12%)
Mar 04, 2024 104.86 105.16 104.66 105.03 340,325 -0.05(-0.05%)
Mar 01, 2024 104.80 105.14 104.46 105.08 374,503 +0.41(+0.39%)
Feb 29, 2024 104.89 105.05 104.55 104.67 271,821 +0.07(+0.07%)
Feb 28, 2024 104.61 104.87 104.31 104.60 1,334,899 -0.05(-0.05%)
Feb 27, 2024 104.55 104.66 104.21 104.65 296,198 +0.18(+0.17%)
Feb 26, 2024 105.09 105.20 104.44 104.47 424,038 -0.71(-0.68%)
Feb 23, 2024 104.96 105.52 104.68 105.19 309,479 +0.19(+0.18%)
Feb 22, 2024 104.32 105.17 104.11 105.00 425,549 +0.30(+0.28%)
Feb 21, 2024 103.97 104.72 103.79 104.70 301,383 +0.84(+0.81%)
Feb 20, 2024 103.86 104.53 103.56 103.86 370,247 -0.01(-0.01%)
Feb 16, 2024 103.71 104.32 103.34 103.86 858,672 -0.05(-0.05%)
Feb 15, 2024 102.32 103.95 102.32 103.92 871,052 +1.60(+1.56%)
Feb 14, 2024 102.48 102.61 101.79 102.32 434,590 +0.10(+0.10%)
Feb 13, 2024 102.98 103.33 101.52 102.22 589,583 -1.06(-1.03%)
Feb 12, 2024 102.48 103.38 102.43 103.28 364,230 +0.94(+0.92%)
Feb 09, 2024 102.84 102.98 102.12 102.34 570,345 -0.61(-0.59%)
Feb 08, 2024 102.70 102.99 102.47 102.94 904,982 +0.00(+0.00%)
Feb 07, 2024 103.31 103.39 102.71 102.94 511,131 -0.18(-0.17%)
Feb 06, 2024 102.78 103.35 102.58 103.12 500,037 +0.56(+0.54%)
Feb 05, 2024 103.12 103.12 102.44 102.56 527,202 -0.86(-0.84%)
Feb 02, 2024 103.69 103.98 103.01 103.43 814,994 -0.26(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.