Indicators

High Dividend Ishares Core ETF (NY: HDV )

107.09 -0.29 (-0.27%)

Streaming Delayed Price Updated: 3:08 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	40.98	41.01	40.76	40.93	349,194	-0.13(-0.31%)
Sep 27, 2012	41.11	41.19	40.93	41.06	376,248	+0.05(+0.11%)
Sep 26, 2012	41.03	41.17	41.01	41.01	340,163	-0.05(-0.11%)
Sep 25, 2012	41.31	41.43	41.04	41.06	377,683	-0.50(-1.20%)
Sep 24, 2012	41.43	41.62	41.38	41.56	1,446,963	+0.09(+0.21%)
Sep 21, 2012	41.54	41.58	41.44	41.47	1,671,783	+0.10(+0.24%)
Sep 20, 2012	41.09	41.39	41.09	41.37	211,588	+0.20(+0.49%)
Sep 19, 2012	41.10	41.27	41.07	41.17	533,307	+0.11(+0.28%)
Sep 18, 2012	41.01	41.09	40.92	41.05	317,069	+0.03(+0.07%)
Sep 17, 2012	40.90	41.05	40.90	41.03	332,300	+0.08(+0.20%)
Sep 14, 2012	41.31	41.32	40.82	40.94	1,678,648	-0.45(-1.09%)
Sep 13, 2012	40.82	41.42	40.81	41.39	423,645	+0.54(+1.32%)
Sep 12, 2012	41.02	41.02	40.82	40.86	401,633	-0.05(-0.11%)
Sep 11, 2012	40.92	41.04	40.89	40.90	239,634	+0.05(+0.12%)
Sep 10, 2012	40.87	40.98	40.84	40.86	487,374	-0.05(-0.13%)
Sep 07, 2012	41.11	41.11	40.83	40.91	817,930	-0.17(-0.42%)
Sep 06, 2012	40.74	41.09	40.74	41.09	448,023	+0.55(+1.36%)
Sep 05, 2012	40.62	40.71	40.51	40.53	321,506	-0.05(-0.12%)

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.