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 (%)
Jul 29, 2016	61.41	61.81	61.34	61.76	646,285	+0.15(+0.24%)
Jul 28, 2016	61.61	61.68	61.32	61.61	872,305	-0.07(-0.12%)
Jul 27, 2016	62.06	62.06	61.44	61.68	637,188	-0.44(-0.71%)
Jul 26, 2016	62.23	62.38	61.90	62.12	1,928,084	-0.26(-0.42%)
Jul 25, 2016	62.55	62.55	62.16	62.38	611,619	-0.23(-0.37%)
Jul 22, 2016	62.35	62.61	62.35	62.61	309,308	+0.32(+0.52%)
Jul 21, 2016	62.36	62.36	62.07	62.29	551,125	-0.18(-0.29%)
Jul 20, 2016	62.59	62.59	62.43	62.47	339,178	+0.00(+0.00%)
Jul 19, 2016	62.44	62.50	62.30	62.47	892,686	-0.03(-0.05%)
Jul 18, 2016	62.62	62.62	62.43	62.50	635,134	-0.07(-0.11%)
Jul 15, 2016	62.70	62.94	62.35	62.57	764,531	+0.01(+0.02%)
Jul 14, 2016	62.66	62.73	62.41	62.55	633,535	+0.12(+0.19%)
Jul 13, 2016	62.32	62.45	62.23	62.44	649,304	+0.16(+0.26%)
Jul 12, 2016	62.32	62.42	62.15	62.27	978,241	+0.15(+0.24%)
Jul 11, 2016	61.90	62.26	61.85	62.12	1,791,700	+0.17(+0.28%)
Jul 08, 2016	61.60	61.97	61.26	61.95	521,480	+0.69(+1.12%)
Jul 07, 2016	61.73	61.76	61.06	61.26	1,667,040	-0.43(-0.69%)
Jul 06, 2016	61.41	61.71	61.00	61.69	780,067	+0.28(+0.45%)
Jul 05, 2016	61.21	61.52	61.20	61.41	848,962	+0.04(+0.07%)

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.