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 31, 2017	65.06	65.34	65.05	65.21	229,671	+0.13(+0.20%)
Jul 28, 2017	65.21	65.29	64.65	65.08	277,631	-0.25(-0.39%)
Jul 27, 2017	64.76	65.35	64.76	65.34	348,058	+0.80(+1.24%)
Jul 26, 2017	64.50	64.62	64.46	64.54	236,162	+0.34(+0.53%)
Jul 25, 2017	64.28	64.32	64.14	64.20	667,713	+0.21(+0.33%)
Jul 24, 2017	64.33	64.33	63.95	63.99	296,143	-0.35(-0.54%)
Jul 21, 2017	64.24	64.36	64.09	64.33	246,836	-0.20(-0.31%)
Jul 20, 2017	64.39	64.67	64.37	64.54	388,521	+0.15(+0.24%)
Jul 19, 2017	64.16	64.38	64.11	64.38	320,255	+0.23(+0.36%)
Jul 18, 2017	64.13	64.20	64.00	64.15	535,007	+0.00(+0.00%)
Jul 17, 2017	64.20	64.26	64.09	64.15	273,689	-0.07(-0.11%)
Jul 14, 2017	64.02	64.29	64.00	64.22	287,828	+0.33(+0.52%)
Jul 13, 2017	63.96	63.96	63.78	63.89	468,810	-0.08(-0.12%)
Jul 12, 2017	63.95	64.16	63.91	63.96	295,583	+0.34(+0.53%)
Jul 11, 2017	63.69	63.70	63.33	63.63	649,692	-0.08(-0.13%)
Jul 10, 2017	63.84	63.90	63.69	63.71	321,553	-0.16(-0.25%)
Jul 07, 2017	63.86	63.93	63.69	63.87	245,425	+0.09(+0.15%)
Jul 06, 2017		64.23	63.71	63.78	359,144	-0.59(-0.92%)
Jul 05, 2017	64.55	64.55	64.21	64.37	552,391	-0.12(-0.19%)

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.