Indicators

High Dividend Ishares Core ETF (NY: HDV )

107.38 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	77.33	77.44	76.02	76.28	464,198	-1.46(-1.88%)
Jan 28, 2021	77.83	78.57	77.70	77.74	450,482	+0.25(+0.32%)
Jan 27, 2021	78.13	78.59	77.26	77.49	483,726	-1.40(-1.77%)
Jan 26, 2021	79.25	79.47	78.76	78.89	357,339	-0.15(-0.19%)
Jan 25, 2021	78.38	79.04	78.07	79.04	380,762	+0.55(+0.70%)
Jan 22, 2021	78.22	78.74	78.01	78.50	309,086	-0.22(-0.28%)
Jan 21, 2021	79.35	79.35	78.58	78.72	370,710	-0.81(-1.02%)
Jan 20, 2021	79.53	79.64	79.03	79.53	324,245	+0.24(+0.30%)
Jan 19, 2021	79.45	79.59	79.20	79.29	528,002	+0.37(+0.47%)
Jan 15, 2021	79.10	79.24	78.37	78.92	401,358	-0.75(-0.94%)
Jan 14, 2021	79.17	80.10	79.10	79.67	318,288	+0.64(+0.81%)
Jan 13, 2021	79.03	79.20	78.71	79.03	271,605	+0.05(+0.07%)
Jan 12, 2021	78.95	79.17	78.44	78.97	667,433	+0.19(+0.25%)
Jan 11, 2021	78.11	78.97	78.08	78.78	627,731	+0.26(+0.32%)
Jan 08, 2021	78.66	78.67	77.96	78.52	376,699	+0.09(+0.11%)
Jan 07, 2021	78.49	78.68	78.01	78.44	350,509	+0.15(+0.19%)
Jan 06, 2021	77.41	78.72	77.41	78.29	516,597	+0.96(+1.24%)
Jan 05, 2021	76.64	77.81	76.53	77.33	321,126	+0.71(+0.93%)

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.