Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.58 -0.64 (-0.58%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	54.63	54.76	54.47	54.51	398,387	-0.07(-0.13%)
Nov 27, 2015	54.45	54.62	54.43	54.58	159,855	+0.07(+0.13%)
Nov 25, 2015	54.47	54.51	54.51	54.51	449,137	-0.03(-0.05%)
Nov 24, 2015	54.09	54.69	54.09	54.54	874,772	+0.23(+0.42%)
Nov 23, 2015	54.31	54.47	54.17	54.31	243,752	-0.01(-0.03%)
Nov 20, 2015	54.68	54.83	54.26	54.33	253,960	-0.13(-0.24%)
Nov 19, 2015	54.28	54.55	54.28	54.46	247,435	+0.16(+0.30%)
Nov 18, 2015	53.91	54.36	53.76	54.30	268,428	+0.48(+0.90%)
Nov 17, 2015	53.95	54.25	53.67	53.81	273,469	-0.12(-0.23%)
Nov 16, 2015	52.91	53.95	52.91	53.94	305,891	+1.01(+1.91%)
Nov 13, 2015	53.36	53.50	52.92	52.93	656,746	-0.57(-1.07%)
Nov 12, 2015	53.96	54.02	53.47	53.50	268,028	-0.78(-1.44%)
Nov 11, 2015	54.42	54.51	54.25	54.28	177,086	-0.01(-0.01%)
Nov 10, 2015	54.14	54.35	54.05	54.29	452,349	+0.10(+0.19%)
Nov 09, 2015	54.53	54.53	54.00	54.19	933,265	-0.54(-0.98%)
Nov 06, 2015	54.96	54.96	54.25	54.72	203,503	-0.50(-0.90%)
Nov 05, 2015	55.56	55.59	55.10	55.22	218,983	-0.43(-0.76%)
Nov 04, 2015	56.03	56.03	55.54	55.65	372,111	-0.27(-0.49%)
Nov 03, 2015	55.70	56.06	55.58	55.92	318,816	+0.20(+0.36%)

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.