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 29, 2021	77.99	78.11	76.67	76.94	460,226	-1.47(-1.88%)
Jan 28, 2021	78.50	79.25	78.37	78.41	446,628	+0.25(+0.32%)
Jan 27, 2021	78.80	79.26	77.92	78.16	479,588	-1.41(-1.77%)
Jan 26, 2021	79.93	80.15	79.44	79.57	354,282	-0.15(-0.19%)
Jan 25, 2021	79.06	79.72	78.74	79.72	377,505	+0.55(+0.70%)
Jan 22, 2021	78.89	79.42	78.69	79.17	306,442	-0.22(-0.28%)
Jan 21, 2021	80.04	80.04	79.25	79.40	367,539	-0.82(-1.02%)
Jan 20, 2021	80.21	80.33	79.71	80.21	321,471	+0.24(+0.30%)
Jan 19, 2021	80.13	80.28	79.88	79.97	523,485	+0.37(+0.47%)
Jan 15, 2021	79.79	79.92	79.04	79.60	397,924	-0.75(-0.94%)
Jan 14, 2021	79.86	80.79	79.78	80.35	315,565	+0.65(+0.81%)
Jan 13, 2021	79.72	79.88	79.39	79.71	269,281	+0.05(+0.07%)
Jan 12, 2021	79.64	79.86	79.12	79.65	661,724	+0.20(+0.25%)
Jan 11, 2021	78.78	79.65	78.76	79.46	622,360	+0.26(+0.33%)
Jan 08, 2021	79.33	79.35	78.63	79.20	373,476	+0.09(+0.11%)
Jan 07, 2021	79.17	79.36	78.69	79.11	347,511	+0.15(+0.19%)
Jan 06, 2021	78.08	79.40	78.08	78.96	512,177	+0.97(+1.24%)
Jan 05, 2021	77.30	78.48	77.20	77.99	318,379	+0.72(+0.93%)

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.