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 (%)
Nov 28, 2014	55.01	55.31	54.01	55.12	330,677	+0.08(+0.14%)
Nov 26, 2014	54.82	55.04	55.04	55.04	2,022,551	+0.29(+0.53%)
Nov 25, 2014	54.84	54.84	54.58	54.75	358,676	-0.02(-0.04%)
Nov 24, 2014	55.11	55.11	54.71	54.78	460,378	-0.23(-0.41%)
Nov 21, 2014	55.10	55.27	54.77	55.00	737,081	+0.18(+0.32%)
Nov 20, 2014	54.64	54.83	54.58	54.82	264,176	+0.04(+0.08%)
Nov 19, 2014	54.80	54.82	54.61	54.78	461,673	-0.08(-0.15%)
Nov 18, 2014	54.74	54.99	54.66	54.87	325,222	+0.16(+0.30%)
Nov 17, 2014	54.46	54.73	54.39	54.70	378,927	+0.18(+0.32%)
Nov 14, 2014	54.53	54.63	54.42	54.53	203,787	-0.01(-0.01%)
Nov 13, 2014	54.63	54.85	54.41	54.54	268,441	-0.04(-0.06%)
Nov 12, 2014	54.51	54.66	54.40	54.57	665,633	-0.09(-0.17%)
Nov 11, 2014	54.76	54.76	54.58	54.66	655,005	-0.02(-0.04%)
Nov 10, 2014	54.64	54.75	54.36	54.68	462,333	+0.11(+0.19%)
Nov 07, 2014	54.52	54.59	54.33	54.58	523,882	+0.16(+0.30%)
Nov 06, 2014	54.54	54.64	54.20	54.42	537,066	-0.17(-0.31%)
Nov 05, 2014	54.62	54.62	54.25	54.58	594,521	+0.37(+0.69%)
Nov 04, 2014	54.12	54.34	53.97	54.21	851,394	+0.07(+0.13%)

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.