Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.06 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	54.62	54.76	54.47	54.51	398,416	-0.07(-0.13%)
Nov 27, 2015	54.45	54.62	54.43	54.58	159,867	+0.07(+0.13%)
Nov 25, 2015	54.46	54.51	54.51	54.51	449,170	-0.03(-0.05%)
Nov 24, 2015	54.08	54.69	54.08	54.54	874,836	+0.23(+0.42%)
Nov 23, 2015	54.31	54.46	54.17	54.31	243,770	-0.01(-0.03%)
Nov 20, 2015	54.67	54.82	54.26	54.32	253,979	-0.13(-0.24%)
Nov 19, 2015	54.27	54.55	54.27	54.45	247,453	+0.16(+0.30%)
Nov 18, 2015	53.91	54.35	53.75	54.29	268,447	+0.48(+0.90%)
Nov 17, 2015	53.94	54.24	53.67	53.81	273,489	-0.12(-0.23%)
Nov 16, 2015	52.91	53.95	52.91	53.93	305,913	+1.01(+1.91%)
Nov 13, 2015	53.36	53.49	52.92	52.92	656,795	-0.57(-1.07%)
Nov 12, 2015	53.96	54.01	53.47	53.49	268,048	-0.78(-1.44%)
Nov 11, 2015	54.42	54.50	54.24	54.28	177,099	-0.01(-0.01%)
Nov 10, 2015	54.13	54.34	54.05	54.29	452,382	+0.10(+0.19%)
Nov 09, 2015	54.53	54.53	54.00	54.18	933,333	-0.54(-0.98%)
Nov 06, 2015	54.96	54.96	54.25	54.72	203,518	-0.50(-0.90%)
Nov 05, 2015	55.55	55.58	55.10	55.22	218,999	-0.43(-0.76%)
Nov 04, 2015	56.02	56.03	55.54	55.64	372,139	-0.27(-0.49%)
Nov 03, 2015	55.69	56.06	55.57	55.91	318,840	+0.20(+0.36%)

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.