Indicators

High Dividend Ishares Core ETF (NY: HDV )

107.17 -0.21 (-0.20%)

Streaming Delayed Price Updated: 1:52 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	54.88	55.15	54.44	54.44	876,440	-0.41(-0.75%)
Feb 26, 2016	55.63	55.64	54.85	54.85	324,419	-0.50(-0.90%)
Feb 25, 2016	54.95	55.36	54.77	55.35	1,271,118	+0.50(+0.91%)
Feb 24, 2016	54.22	54.89	54.05	54.85	829,346	+0.13(+0.24%)
Feb 23, 2016	55.07	55.12	54.63	54.72	727,190	-0.52(-0.94%)
Feb 22, 2016	55.14	55.32	55.00	55.24	617,800	+0.51(+0.94%)
Feb 19, 2016	54.60	54.73	54.44	54.73	419,685	-0.10(-0.17%)
Feb 18, 2016	54.80	54.97	54.68	54.82	731,400	+0.16(+0.30%)
Feb 17, 2016	54.41	54.83	54.24	54.66	637,081	+0.54(+1.00%)
Feb 16, 2016	54.10	54.13	53.65	54.12	479,524	+0.44(+0.82%)
Feb 12, 2016	53.39	53.68	53.68	53.68	416,230	+0.65(+1.23%)
Feb 11, 2016	52.67	53.29	52.58	53.03	1,287,255	-0.26(-0.50%)
Feb 10, 2016	53.68	53.78	53.23	53.29	621,933	-0.26(-0.49%)
Feb 09, 2016	53.23	53.86	53.17	53.55	1,189,671	-0.08(-0.15%)
Feb 08, 2016	52.84	53.81	52.75	53.64	793,228	+0.33(+0.62%)
Feb 05, 2016	53.46	53.46	53.10	53.31	632,922	-0.29(-0.53%)
Feb 04, 2016	53.55	53.81	53.27	53.59	726,550	-0.10(-0.18%)
Feb 03, 2016	53.32	53.75	52.62	53.69	987,876	+0.65(+1.22%)
Feb 02, 2016	53.17	53.23	52.90	53.04	659,354	-0.73(-1.36%)

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.