U.S. markets close in 3 hours

iShares Core High Dividend ETF (HDV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
109.77+0.45 (+0.41%)
A partir del 12:58PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 2024109.32109.98109.25109.77109.77158,059
08 may 2024108.90109.45108.84109.32109.32253,500
07 may 2024108.90109.28108.85109.05109.05239,200
06 may 2024108.55108.84108.46108.61108.61191,800
03 may 2024108.25108.38107.48108.25108.25229,000
02 may 2024108.26108.43107.55107.96107.96204,800
01 may 2024107.85108.62107.52107.71107.71225,000
30 abr 2024108.97108.97107.82107.88107.88185,900
29 abr 2024108.60109.30108.60109.25109.25175,800
26 abr 2024108.74109.00108.40108.58108.58261,300
25 abr 2024109.43109.90108.45109.32109.32330,300
24 abr 2024108.92109.82108.35109.72109.72386,200
23 abr 2024108.67109.49108.47109.24109.24248,400
22 abr 2024108.23109.17107.69108.64108.64373,800
19 abr 2024106.91108.08106.91108.05108.05363,300
18 abr 2024106.53106.90106.20106.68106.68247,200
17 abr 2024106.18106.61105.73106.28106.28272,600
16 abr 2024106.49106.55105.65105.85105.85297,000
15 abr 2024107.77107.96106.20106.50106.501,006,900
12 abr 2024108.18108.40106.63106.90106.90281,100
11 abr 2024108.85108.85107.57108.25108.25252,800
10 abr 2024108.82108.90107.86108.51108.51343,200
09 abr 2024109.23109.56108.65109.53109.53196,900
08 abr 2024109.01109.31108.93108.99108.99189,500
05 abr 2024108.68109.40108.29109.11109.11350,700
04 abr 2024110.00110.23108.52108.67108.67456,600
03 abr 2024109.99110.20109.43109.64109.64281,200
02 abr 2024109.85110.26109.68110.07110.07270,700
01 abr 2024110.18110.18109.54109.92109.92320,800
28 mar 2024109.79110.33109.70110.21110.21395,600
27 mar 2024108.27109.63108.27109.63109.63473,900
26 mar 2024108.21108.28107.70107.77107.77363,300
25 mar 2024107.84108.48107.84108.05108.05419,300
22 mar 2024108.15108.25107.66107.68107.68296,600
21 mar 2024107.96108.46107.72108.07108.07255,600
21 mar 20240.835 Dividendo
20 mar 2024108.22108.77108.05108.69107.86292,800
19 mar 2024107.95108.52107.90108.45107.62431,400
18 mar 2024107.88108.34107.45108.02107.19426,200
15 mar 2024107.42108.10107.42107.63106.80486,700
14 mar 2024108.29108.38107.42108.00107.171,372,700
13 mar 2024108.35108.72108.04108.27107.44338,700
12 mar 2024107.98108.30107.67108.02107.19356,000
11 mar 2024107.10107.92106.85107.91107.08410,500
08 mar 2024106.82107.34106.57107.08106.261,050,000
07 mar 2024106.94107.29106.67106.81105.99357,300
06 mar 2024106.39107.17106.39106.62105.80279,900
05 mar 2024105.87106.59105.69105.97105.16316,400
04 mar 2024105.67105.97105.47105.84105.03337,700
01 mar 2024105.61105.95105.27105.89105.08371,600
29 feb 2024105.70105.86105.36105.48104.67269,700
28 feb 2024105.42105.68105.12105.41104.601,324,600
27 feb 2024105.36105.47105.02105.46104.65293,900
26 feb 2024105.90106.02105.25105.28104.47420,800
23 feb 2024105.77106.34105.49106.00105.19307,100
22 feb 2024105.13105.99104.92105.81105.00422,300
21 feb 2024104.78105.53104.59105.51104.70299,100
20 feb 2024104.67105.34104.36104.66103.86367,400
16 feb 2024104.51105.13104.14104.67103.87852,100
15 feb 2024103.11104.76103.11104.72103.92864,400
14 feb 2024103.27103.41102.58103.11102.32431,300
13 feb 2024103.78104.13102.31103.01102.22585,100
12 feb 2024103.27104.18103.22104.08103.28361,400
09 feb 2024103.64103.78102.91103.13102.34566,000
08 feb 2024103.50103.79103.26103.74102.94898,000
07 feb 2024104.11104.19103.51103.74102.94507,200
06 feb 2024103.58104.15103.38103.92103.12496,200
05 feb 2024103.92103.92103.23103.36102.57523,200
02 feb 2024104.49104.79103.81104.23103.43808,700
01 feb 2024103.88104.50103.51104.49103.69561,200
31 ene 2024104.80104.85103.55103.59102.79755,400
30 ene 2024103.98104.70103.83104.67103.87338,700
29 ene 2024103.98104.31103.70104.26103.46938,100
26 ene 2024104.02104.30103.70104.06103.26587,100
25 ene 2024103.30104.00103.04104.00103.20755,600
24 ene 2024103.17103.17102.37102.39101.60831,100
23 ene 2024102.37103.05102.33103.05102.26680,600
22 ene 2024102.31102.62102.07102.42101.63917,200
19 ene 2024102.12102.57101.58102.40101.611,013,300
18 ene 2024101.69101.96101.06101.81101.03830,100
17 ene 2024101.74102.44101.48101.80101.02815,100
16 ene 2024102.83102.97102.15102.33101.541,268,600
12 ene 2024103.18103.50102.89103.16102.37650,000
11 ene 2024103.10103.13102.38102.61101.821,435,400
10 ene 2024103.38103.38102.67103.06102.27776,400
09 ene 2024103.73103.73103.16103.40102.61749,100
08 ene 2024103.42104.06102.83104.03103.231,705,200
05 ene 2024103.71104.25103.36103.79102.991,216,800
04 ene 2024104.00104.32103.60103.63102.83816,100
03 ene 2024103.75104.18103.19103.71102.911,119,200
02 ene 2024101.94103.83101.94103.57102.771,157,300
29 dic 2023102.02102.15101.68101.99101.21475,300
28 dic 2023101.99102.41101.97102.11101.33558,000
27 dic 2023102.10102.29101.83102.14101.36856,800
26 dic 2023101.89102.44101.83102.17101.39523,500
22 dic 2023101.57102.35101.54101.80101.02602,600
21 dic 2023101.11101.40100.59101.25100.47714,100
20 dic 2023102.20102.25100.70100.7199.94872,200
20 dic 20230.977 Dividendo
19 dic 2023102.95103.29102.74103.26101.50873,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...