Indicators

High Dividend Ishares Core ETF (NY: HDV )

108.98 -0.03 (-0.03%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	37.19	37.19	36.84	36.96	492,668	-0.03(-0.09%)
Jan 30, 2012	36.88	37.01	36.75	36.99	495,514	-0.06(-0.16%)
Jan 27, 2012	37.27	37.27	36.99	37.05	274,411	-0.26(-0.71%)
Jan 26, 2012	37.58	37.58	37.21	37.32	640,285	-0.15(-0.40%)
Jan 25, 2012	37.18	37.49	37.00	37.46	2,198,199	+0.23(+0.62%)
Jan 24, 2012	37.28	37.28	37.15	37.23	629,412	-0.18(-0.49%)
Jan 23, 2012	37.55	37.56	37.34	37.42	336,042	-0.16(-0.41%)
Jan 20, 2012	37.48	37.57	37.38	37.57	410,776	+0.11(+0.29%)
Jan 19, 2012	37.53	37.53	37.34	37.46	953,886	-0.02(-0.05%)
Jan 18, 2012	37.49	37.50	37.36	37.48	756,269	+0.05(+0.15%)
Jan 17, 2012	37.59	37.66	37.38	37.43	793,086	+0.11(+0.31%)
Jan 13, 2012	37.34	37.36	37.15	37.32	468,033	-0.12(-0.33%)
Jan 12, 2012	37.57	37.57	37.36	37.44	488,646	+0.02(+0.06%)
Jan 11, 2012	37.44	37.49	37.34	37.42	431,221	-0.09(-0.24%)
Jan 10, 2012	37.59	37.61	37.47	37.50	356,922	+0.19(+0.51%)
Jan 09, 2012	37.36	37.36	37.13	37.32	536,151	+0.05(+0.13%)
Jan 06, 2012	37.53	37.53	37.21	37.27	867,771	-0.21(-0.56%)
Jan 05, 2012	37.36	37.50	37.21	37.48	1,560,609	-0.00(-0.00%)

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.