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 (%)
Oct 31, 2012	41.19	41.24	40.79	40.92	314,495	-0.05(-0.12%)
Oct 26, 2012	40.93	40.97	40.97	40.97	218,590	-0.05(-0.13%)
Oct 25, 2012	41.02	41.14	40.81	41.02	247,558	+0.27(+0.66%)
Oct 24, 2012	40.76	40.97	40.65	40.75	275,650	-0.12(-0.28%)
Oct 23, 2012	41.00	41.08	40.73	40.87	811,081	-0.56(-1.36%)
Oct 19, 2012	41.93	41.93	41.36	41.43	213,004	-0.52(-1.23%)
Oct 18, 2012	41.74	42.05	41.74	41.95	214,929	+0.12(+0.30%)
Oct 17, 2012	41.56	41.85	41.50	41.82	238,205	+0.32(+0.77%)
Oct 16, 2012	41.36	41.57	41.36	41.50	191,059	+0.29(+0.71%)
Oct 15, 2012	40.92	41.24	40.81	41.21	192,550	+0.30(+0.75%)
Oct 12, 2012	41.10	41.22	40.86	40.91	176,124	-0.14(-0.35%)
Oct 11, 2012	41.36	41.40	41.05	41.05	262,064	-0.16(-0.39%)
Oct 10, 2012	41.52	41.52	41.18	41.21	297,664	-0.28(-0.67%)
Oct 09, 2012	41.76	41.79	41.48	41.49	234,896	-0.35(-0.83%)
Oct 08, 2012	41.84	41.86	41.65	41.84	198,714	-0.06(-0.15%)
Oct 05, 2012	42.01	42.03	41.81	41.90	330,965	+0.08(+0.19%)
Oct 04, 2012	41.72	41.89	41.70	41.82	322,829	+0.23(+0.55%)
Oct 03, 2012	41.49	41.69	41.39	41.59	256,549	+0.19(+0.46%)
Oct 02, 2012	41.49	41.58	41.23	41.40	535,617	+0.06(+0.16%)

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.