Indicators

High Dividend Ishares Core ETF (NY: HDV )

109.01 -1.57 (-1.42%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	53.64	54.13	53.37	53.43	645,775	-0.67(-1.24%)
Jan 29, 2015	53.91	54.17	53.30	54.10	539,202	+0.36(+0.68%)
Jan 28, 2015	54.87	55.03	53.65	53.74	538,396	-0.95(-1.73%)
Jan 27, 2015	54.88	54.95	54.60	54.68	2,465,242	-0.52(-0.94%)
Jan 26, 2015	55.05	55.23	54.67	55.20	327,404	+0.16(+0.30%)
Jan 23, 2015	55.49	55.54	55.02	55.04	699,988	-0.52(-0.94%)
Jan 22, 2015	55.48	55.59	54.90	55.56	731,822	+0.28(+0.50%)
Jan 21, 2015	55.02	55.34	54.73	55.28	486,186	+0.27(+0.49%)
Jan 20, 2015	54.85	55.06	54.55	55.01	532,315	+0.29(+0.53%)
Jan 16, 2015	53.93	54.77	53.93	54.72	394,339	+0.68(+1.26%)
Jan 15, 2015	54.41	54.50	53.94	54.03	928,380	-0.15(-0.28%)
Jan 14, 2015	53.65	54.23	53.56	54.18	744,305	+0.01(+0.01%)
Jan 13, 2015	54.61	54.95	53.86	54.18	499,506	-0.15(-0.28%)
Jan 12, 2015	54.55	54.63	54.17	54.33	415,448	-0.26(-0.47%)
Jan 09, 2015	54.93	54.97	54.40	54.58	554,807	-0.33(-0.60%)
Jan 08, 2015	54.51	54.98	54.44	54.91	457,508	+0.83(+1.53%)
Jan 07, 2015	54.06	54.23	53.80	54.08	1,663,978	+0.43(+0.80%)
Jan 06, 2015	53.71	54.28	53.47	53.66	913,788	-0.11(-0.21%)
Jan 05, 2015	54.42	54.42	53.70	53.77	943,404	-0.77(-1.41%)

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.