Indicators

High Dividend Ishares Core ETF (NY: HDV )

108.98 -0.03 (-0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	62.35	62.48	62.25	62.47	394,519	-0.01(-0.01%)
Jan 30, 2017	62.57	62.69	62.26	62.48	680,639	-0.27(-0.43%)
Jan 27, 2017	62.73	62.84	62.66	62.75	457,124	+0.05(+0.09%)
Jan 26, 2017	62.79	62.80	62.65	62.69	896,237	-0.27(-0.43%)
Jan 25, 2017	62.84	63.01	62.67	62.96	417,650	+0.24(+0.38%)
Jan 24, 2017	62.56	62.82	62.43	62.73	426,630	-0.04(-0.06%)
Jan 23, 2017	62.83	62.84	62.60	62.76	396,442	-0.20(-0.32%)
Jan 20, 2017	62.81	63.15	62.81	62.96	361,500	+0.47(+0.75%)
Jan 19, 2017	62.75	62.76	62.37	62.50	453,670	-0.28(-0.44%)
Jan 18, 2017	62.78	62.92	62.70	62.77	327,098	-0.03(-0.05%)
Jan 17, 2017	62.52	62.85	62.52	62.80	757,155	+0.23(+0.37%)
Jan 13, 2017		62.57	62.57	62.57	0	-0.05(-0.07%)
Jan 12, 2017	62.55	62.65	62.31	62.62	377,756	+0.03(+0.05%)
Jan 11, 2017	62.49	62.73	62.34	62.59	340,287	+0.08(+0.12%)
Jan 10, 2017	62.79	62.85	62.47	62.51	610,088	-0.29(-0.46%)
Jan 09, 2017	63.05	63.05	62.78	62.80	353,237	-0.36(-0.57%)
Jan 06, 2017	63.28	63.28	62.97	63.16	475,598	-0.13(-0.21%)
Jan 05, 2017	63.34	63.37	63.20	63.29	672,395	+0.02(+0.02%)
Jan 04, 2017	63.40	63.54	63.25	63.28	502,192	-0.06(-0.10%)

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.