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 (%)
Dec 29, 2017		70.76	70.76	70.76	0	-0.13(-0.19%)
Dec 28, 2017	70.87	70.93	70.75	70.89	176,789	+0.10(+0.14%)
Dec 27, 2017	70.83	70.90	70.70	70.79	228,222	+0.05(+0.08%)
Dec 26, 2017	70.80	70.95	70.61	70.73	384,585	-0.02(-0.02%)
Dec 22, 2017	70.70	70.89	70.68	70.75	217,203	+0.03(+0.04%)
Dec 21, 2017	70.58	70.91	70.37	70.72	390,907	+0.31(+0.43%)
Dec 20, 2017	70.56	70.59	70.30	70.41	271,316	+0.00(+0.00%)
Dec 19, 2017	70.79	70.83	70.39	70.41	343,268	-0.24(-0.34%)
Dec 18, 2017	70.67	71.02	70.62	70.65	1,075,782	+0.29(+0.41%)
Dec 15, 2017	70.16	70.49	70.09	70.36	260,794	+0.54(+0.77%)
Dec 14, 2017	70.14	70.19	69.82	69.82	292,319	-0.37(-0.52%)
Dec 13, 2017	70.14	70.36	70.07	70.19	276,971	+0.10(+0.14%)
Dec 12, 2017	69.85	70.19	69.77	70.09	392,064	+0.30(+0.42%)
Dec 11, 2017	69.52	69.81	69.44	69.79	435,128	+0.26(+0.38%)
Dec 08, 2017	69.23	69.53	69.14	69.53	209,335	+0.36(+0.52%)
Dec 07, 2017	69.18	69.26	69.03	69.17	263,737	-0.02(-0.03%)
Dec 06, 2017	69.27	69.41	69.12	69.19	305,656	-0.17(-0.25%)
Dec 05, 2017	69.82	69.93	69.31	69.37	289,556	-0.42(-0.60%)
Dec 04, 2017	69.72	70.11	69.68	69.79	501,946	+0.45(+0.65%)

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.