Indicators

High Dividend Ishares Core ETF (NY: HDV )

108.98 -0.03 (-0.03%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	53.61	54.40	53.57	54.38	588,974	+0.93(+1.74%)
Jan 28, 2016	53.37	53.54	52.89	53.45	452,514	+0.50(+0.94%)
Jan 27, 2016	52.84	53.67	52.57	52.95	600,335	-0.06(-0.11%)
Jan 26, 2016	52.26	53.03	52.23	53.01	525,861	+1.03(+1.98%)
Jan 25, 2016	52.47	52.64	51.96	51.99	312,493	-0.61(-1.17%)
Jan 22, 2016	52.56	52.62	52.10	52.60	582,031	+0.93(+1.79%)
Jan 21, 2016	51.39	51.99	50.93	51.67	589,083	+0.42(+0.82%)
Jan 20, 2016	51.47	51.76	50.31	51.25	1,488,153	-0.93(-1.79%)
Jan 19, 2016	52.49	52.56	51.77	52.19	1,344,283	+0.16(+0.30%)
Jan 15, 2016	51.73	52.03	52.03	52.03	1,778,906	-0.96(-1.82%)
Jan 14, 2016	52.19	53.30	52.10	52.99	703,176	+1.03(+1.98%)
Jan 13, 2016	52.85	53.01	51.88	51.96	563,556	-0.66(-1.25%)
Jan 12, 2016	52.73	52.78	52.01	52.62	644,446	+0.29(+0.55%)
Jan 11, 2016	52.44	52.52	51.84	52.33	570,291	+0.16(+0.31%)
Jan 08, 2016	52.94	53.05	52.08	52.17	486,085	-0.58(-1.11%)
Jan 07, 2016	52.75	53.44	52.60	52.76	919,784	-0.87(-1.61%)
Jan 06, 2016	53.55	53.82	53.31	53.62	843,956	-0.55(-1.02%)
Jan 05, 2016	53.96	54.26	53.64	54.18	832,230	+0.36(+0.67%)

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.