Indicators

High Dividend Ishares Core ETF (NY: HDV )

106.95 -0.43 (-0.40%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	61.82	61.95	61.72	61.94	397,923	-0.01(-0.01%)
Jan 30, 2017	62.04	62.16	61.73	61.95	686,512	-0.27(-0.43%)
Jan 27, 2017	62.20	62.30	62.12	62.21	461,068	+0.05(+0.09%)
Jan 26, 2017	62.26	62.26	62.11	62.16	903,971	-0.27(-0.43%)
Jan 25, 2017	62.30	62.47	62.14	62.42	421,254	+0.24(+0.38%)
Jan 24, 2017	62.02	62.28	61.89	62.19	430,311	-0.04(-0.06%)
Jan 23, 2017	62.30	62.30	62.06	62.23	399,862	-0.20(-0.32%)
Jan 20, 2017	62.27	62.61	62.27	62.42	364,619	+0.46(+0.75%)
Jan 19, 2017	62.21	62.23	61.84	61.96	457,584	-0.27(-0.44%)
Jan 18, 2017	62.24	62.38	62.16	62.23	329,920	-0.03(-0.05%)
Jan 17, 2017	61.98	62.31	61.98	62.26	763,689	+0.23(+0.37%)
Jan 13, 2017		62.04	62.04	62.04	0	-0.05(-0.07%)
Jan 12, 2017	62.01	62.11	61.78	62.08	381,015	+0.03(+0.05%)
Jan 11, 2017	61.95	62.19	61.81	62.05	343,223	+0.08(+0.12%)
Jan 10, 2017	62.26	62.31	61.94	61.98	615,352	-0.29(-0.46%)
Jan 09, 2017	62.51	62.51	62.24	62.26	356,285	-0.36(-0.57%)
Jan 06, 2017	62.73	62.73	62.43	62.62	479,702	-0.13(-0.21%)
Jan 05, 2017	62.80	62.83	62.66	62.75	678,196	+0.02(+0.02%)
Jan 04, 2017	62.86	62.99	62.70	62.73	506,525	-0.06(-0.10%)

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.