Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Ishares Core ETF (NY: HDV )

108.25 +0.29 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 92.79 93.24 92.79 92.95 305,953 +0.13(+0.14%)
Dec 30, 2021 93.10 93.29 92.78 92.83 314,708 -0.11(-0.12%)
Dec 29, 2021 92.79 93.13 92.71 92.94 471,434 +0.11(+0.12%)
Dec 28, 2021 92.72 93.14 92.60 92.83 564,724 +0.04(+0.04%)
Dec 27, 2021 91.92 92.79 91.85 92.79 325,657 +0.94(+1.02%)
Dec 23, 2021 91.82 92.25 91.73 91.85 335,901 +0.25(+0.27%)
Dec 22, 2021 90.86 91.67 90.54 91.60 550,322 +0.64(+0.71%)
Dec 21, 2021 91.03 91.09 90.51 90.96 577,766 +0.24(+0.26%)
Dec 20, 2021 90.19 90.76 89.71 90.72 828,833 -0.16(-0.17%)
Dec 17, 2021 91.62 91.62 90.75 90.87 830,175 -1.10(-1.20%)
Dec 16, 2021 91.21 92.42 91.21 91.98 1,077,499 +1.07(+1.17%)
Dec 15, 2021 90.16 91.04 89.92 90.91 876,428 +0.69(+0.77%)
Dec 14, 2021 89.88 90.55 89.88 90.22 996,407 +0.04(+0.04%)
Dec 13, 2021 90.04 90.51 89.65 90.18 575,898 -0.09(-0.10%)
Dec 10, 2021 90.13 90.27 89.76 90.27 517,184 +0.79(+0.89%)
Dec 09, 2021 89.31 89.70 89.03 89.48 949,014 -0.05(-0.05%)
Dec 08, 2021 89.55 89.95 89.15 89.53 348,592 -0.05(-0.05%)
Dec 07, 2021 89.24 89.78 89.21 89.57 365,827 +0.63(+0.71%)
Dec 06, 2021 88.64 89.40 88.64 88.94 445,341 +1.06(+1.20%)
Dec 03, 2021 87.92 88.09 87.26 87.89 653,647 +0.55(+0.63%)
Dec 02, 2021 86.28 87.77 85.99 87.34 604,737 +1.27(+1.48%)
Dec 01, 2021 87.09 88.22 86.01 86.07 573,977 -0.15(-0.18%)
Nov 30, 2021 87.84 87.84 86.18 86.22 734,840 -2.28(-2.57%)
Nov 29, 2021 88.77 88.90 88.18 88.50 523,457 +0.17(+0.20%)
Nov 26, 2021 88.39 88.51 87.84 88.33 425,755 -1.59(-1.77%)
Nov 24, 2021 89.86 90.06 89.74 89.92 247,979 -0.13(-0.14%)
Nov 23, 2021 89.26 90.23 89.26 90.05 373,962 +0.93(+1.04%)
Nov 22, 2021 88.53 89.89 88.53 89.12 387,108 +0.60(+0.68%)
Nov 19, 2021 89.23 89.23 88.39 88.52 260,241 -0.95(-1.06%)
Nov 18, 2021 89.84 89.53 89.42 89.46 477,710 -0.66(-0.74%)
Nov 17, 2021 90.13 90.27 89.96 90.13 236,464 -0.23(-0.25%)
Nov 16, 2021 90.57 90.89 90.28 90.36 237,545 -0.20(-0.22%)
Nov 15, 2021 90.50 90.65 90.07 90.56 234,269 +0.31(+0.34%)
Nov 12, 2021 90.33 90.43 90.02 90.25 182,422 +0.11(+0.12%)
Nov 11, 2021 90.29 90.34 90.11 90.14 166,412 -0.17(-0.19%)
Nov 10, 2021 90.40 90.31 488,959 -0.01(-0.01%)
Nov 09, 2021 90.25 90.33 89.88 90.32 275,771 +0.17(+0.19%)
Nov 08, 2021 90.51 90.60 89.88 90.15 259,653 -0.18(-0.20%)
Nov 05, 2021 90.24 90.67 90.10 90.33 279,591 +0.15(+0.16%)
Nov 04, 2021 90.49 90.50 89.65 90.18 225,723 -0.21(-0.23%)
Nov 03, 2021 89.87 90.39 89.79 90.39 289,971 +0.16(+0.18%)
Nov 02, 2021 90.00 90.37 89.86 90.23 353,508 +0.31(+0.34%)
Nov 01, 2021 89.86 90.12 89.67 89.92 352,893 +0.33(+0.37%)
Oct 29, 2021 89.41 89.76 89.34 89.59 238,672 +0.18(+0.20%)
Oct 28, 2021 88.60 89.43 88.60 89.41 500,273 +0.86(+0.97%)
Oct 27, 2021 89.63 89.63 88.53 88.55 201,758 -1.11(-1.24%)
Oct 26, 2021 89.35 89.81 89.66 261,577 +0.39(+0.44%)
Oct 25, 2021 89.17 89.36 88.76 89.27 557,392 +0.26(+0.30%)
Oct 22, 2021 88.96 89.18 88.69 89.01 175,373 +0.12(+0.13%)
Oct 21, 2021 89.33 89.33 88.53 88.89 520,026 -0.39(-0.44%)
Oct 20, 2021 88.45 89.34 88.39 89.28 348,777 +0.80(+0.91%)
Oct 19, 2021 87.88 88.48 87.70 88.48 242,264 +0.85(+0.97%)
Oct 18, 2021 88.05 88.10 87.50 87.63 1,106,319 -0.63(-0.71%)
Oct 15, 2021 88.43 88.69 88.14 88.26 380,492 +0.32(+0.36%)
Oct 14, 2021 87.38 88.06 87.31 87.94 1,263,306 +0.98(+1.13%)
Oct 13, 2021 86.60 87.08 86.04 86.96 516,482 +0.26(+0.30%)
Oct 12, 2021 87.32 87.32 86.48 86.70 319,843 -0.56(-0.65%)
Oct 11, 2021 88.22 88.22 87.24 87.26 501,918 -0.66(-0.76%)
Oct 08, 2021 88.04 88.18 87.81 87.92 346,795 +0.09(+0.10%)
Oct 07, 2021 87.74 88.29 87.74 87.83 352,574 +0.48(+0.55%)
Oct 06, 2021 86.79 87.36 86.19 87.35 790,829 +0.04(+0.04%)
Oct 05, 2021 87.34 87.89 87.12 87.31 391,415 +0.31(+0.36%)
Oct 04, 2021 87.05 87.63 86.56 87.01 412,079 +0.05(+0.06%)
Oct 01, 2021 86.50 87.34 85.86 86.95 297,013 +1.11(+1.29%)
Sep 30, 2021 87.39 87.41 85.87 85.84 607,455 -1.29(-1.48%)
Sep 29, 2021 86.70 87.51 86.42 87.13 370,043 +0.56(+0.65%)
Sep 28, 2021 87.22 87.37 86.37 86.57 548,445 -0.69(-0.79%)
Sep 27, 2021 87.11 87.63 87.11 87.26 286,104 +0.45(+0.51%)
Sep 24, 2021 86.54 87.11 86.54 86.81 308,744 +0.06(+0.07%)
Sep 23, 2021 86.08 87.06 85.92 86.76 223,474 +0.99(+1.16%)
Sep 22, 2021 85.79 86.29 85.62 85.76 215,133 +0.59(+0.69%)
Sep 21, 2021 85.70 86.04 85.12 85.17 232,261 -0.13(-0.15%)
Sep 20, 2021 85.46 85.76 84.45 85.30 603,104 -1.06(-1.22%)
Sep 17, 2021 86.79 86.95 86.32 86.36 603,609 -0.59(-0.68%)
Sep 16, 2021 87.60 87.63 86.53 86.95 488,286 -0.62(-0.71%)
Sep 15, 2021 86.85 87.69 86.77 87.57 1,344,594 +0.85(+0.98%)
Sep 14, 2021 87.57 87.57 86.52 86.72 312,378 -0.52(-0.60%)
Sep 13, 2021 87.27 87.75 86.87 87.24 454,221 +0.54(+0.63%)
Sep 10, 2021 87.49 87.51 86.66 86.70 314,249 -0.30(-0.34%)
Sep 09, 2021 87.39 87.69 86.95 87.00 327,050 -0.61(-0.69%)
Sep 08, 2021 87.42 87.78 87.35 87.60 265,452 +0.07(+0.08%)
Sep 07, 2021 88.31 88.36 87.49 87.53 274,780 -0.99(-1.12%)
Sep 03, 2021 88.58 88.66 88.38 88.53 159,485 -0.08(-0.09%)
Sep 02, 2021 88.12 88.62 88.12 88.61 261,715 +0.79(+0.89%)
Sep 01, 2021 88.05 87.91 87.65 87.82 212,212 -0.09(-0.10%)
Aug 31, 2021 88.10 88.23 87.83 87.91 383,821 -0.22(-0.25%)
Aug 30, 2021 88.26 88.35 88.06 88.13 239,427 +0.03(+0.03%)
Aug 27, 2021 87.86 88.30 87.78 88.10 194,920 +0.58(+0.66%)
Aug 26, 2021 87.95 87.95 87.51 87.52 347,114 -0.51(-0.57%)
Aug 25, 2021 88.03 88.22 87.64 88.03 224,329 +0.04(+0.04%)
Aug 24, 2021 88.24 88.27 87.93 87.99 215,576 -0.18(-0.20%)
Aug 23, 2021 88.08 88.46 88.08 88.17 273,330 +0.42(+0.48%)
Aug 20, 2021 87.30 87.92 87.16 87.75 329,423 +0.36(+0.41%)
Aug 19, 2021 86.84 87.64 86.64 87.39 452,770 +0.00(+0.00%)
Aug 18, 2021 88.43 88.43 87.32 87.39 290,306 -1.26(-1.43%)
Aug 17, 2021 88.49 88.85 88.08 88.65 347,228 -0.20(-0.22%)
Aug 16, 2021 88.40 88.85 88.08 88.85 293,707 +0.30(+0.34%)
Aug 13, 2021 88.33 88.63 88.28 88.55 352,517 +0.20(+0.22%)
Aug 12, 2021 88.28 88.36 87.97 88.35 212,353 +0.14(+0.15%)
Aug 11, 2021 88.08 88.34 87.95 88.22 499,146 +0.30(+0.34%)
Aug 10, 2021 87.58 87.97 87.45 87.92 1,129,461 +0.47(+0.54%)
Aug 09, 2021 87.69 87.72 87.33 87.45 214,757 -0.33(-0.38%)
Aug 06, 2021 87.87 87.97 87.68 87.79 280,961 +0.05(+0.06%)
Aug 05, 2021 87.58 87.75 87.39 87.73 191,909 +0.44(+0.51%)
Aug 04, 2021 87.90 87.90 87.27 87.29 430,476 -1.10(-1.25%)
Aug 03, 2021 87.88 88.44 87.51 88.39 257,749 +0.66(+0.75%)
Aug 02, 2021 88.19 88.51 87.67 87.73 349,672 -0.13(-0.14%)
Jul 30, 2021 88.21 88.49 87.76 87.86 366,030 -0.37(-0.42%)
Jul 29, 2021 88.20 88.37 88.05 88.23 236,988 +0.43(+0.49%)
Jul 28, 2021 88.11 88.11 87.62 87.79 408,405 -0.24(-0.28%)
Jul 27, 2021 87.66 88.07 87.23 88.04 227,012 +0.12(+0.13%)
Jul 26, 2021 87.51 87.93 87.43 87.92 240,960 +0.41(+0.46%)
Jul 23, 2021 87.04 87.61 86.85 87.51 228,738 +0.71(+0.82%)
Jul 22, 2021 86.90 86.93 86.45 86.80 175,018 -0.30(-0.34%)
Jul 21, 2021 86.88 87.25 86.81 87.10 260,780 +0.80(+0.93%)
Jul 20, 2021 85.96 86.85 85.77 86.29 398,186 +0.39(+0.45%)
Jul 19, 2021 86.36 86.60 85.12 85.91 847,766 -1.32(-1.51%)
Jul 16, 2021 87.97 87.97 87.13 87.23 321,737 -0.53(-0.61%)
Jul 15, 2021 87.41 87.76 87.35 87.76 216,500 +0.00(+0.00%)
Jul 14, 2021 87.90 88.05 87.60 87.76 288,178 +0.09(+0.10%)
Jul 13, 2021 87.81 87.97 87.58 87.67 257,767 -0.23(-0.27%)
Jul 12, 2021 87.61 88.07 87.46 87.90 217,027 +0.03(+0.03%)
Jul 09, 2021 87.41 87.92 87.30 87.88 205,994 +0.86(+0.99%)
Jul 08, 2021 86.77 87.23 86.57 87.02 424,150 -0.40(-0.45%)
Jul 07, 2021 87.19 87.47 86.95 87.41 265,942 +0.11(+0.12%)
Jul 06, 2021 87.87 87.87 86.75 87.31 376,243 -0.75(-0.85%)
Jul 02, 2021 87.84 88.16 87.60 88.06 240,779 +0.34(+0.39%)
Jul 01, 2021 87.66 87.90 87.45 87.71 564,958 +0.51(+0.58%)
Jun 30, 2021 86.79 87.37 86.79 87.21 187,944 +0.44(+0.51%)
Jun 29, 2021 87.29 87.41 86.68 86.76 247,369 -0.40(-0.46%)
Jun 28, 2021 87.72 87.72 87.04 87.16 337,545 -0.45(-0.52%)
Jun 25, 2021 87.30 87.72 87.20 87.61 338,793 +0.44(+0.51%)
Jun 24, 2021 87.04 87.24 86.81 87.17 227,319 +0.41(+0.47%)
Jun 23, 2021 87.11 87.16 86.76 86.76 185,831 -0.35(-0.40%)
Jun 22, 2021 87.04 87.39 86.70 87.12 197,678 +0.09(+0.10%)
Jun 21, 2021 86.15 87.06 86.13 87.03 278,269 +1.40(+1.64%)
Jun 18, 2021 86.50 86.51 85.57 85.63 467,102 -1.68(-1.92%)
Jun 17, 2021 88.18 88.34 86.85 87.31 371,061 -0.91(-1.03%)
Jun 16, 2021 88.81 88.82 87.95 88.22 441,650 -0.57(-0.64%)
Jun 15, 2021 88.65 88.81 88.48 88.79 440,359 +0.28(+0.32%)
Jun 14, 2021 88.81 88.81 87.98 88.51 367,905 -0.33(-0.37%)
Jun 11, 2021 89.24 89.24 88.58 88.83 226,885 -0.16(-0.18%)
Jun 10, 2021 89.06 89.39 88.88 89.00 321,080 +0.45(+0.51%)
Jun 09, 2021 88.64 88.90 88.49 88.54 440,392 +0.00(+0.00%)
Jun 08, 2021 88.79 88.79 88.24 88.54 266,494 -0.24(-0.27%)
Jun 07, 2021 89.23 89.23 88.70 88.79 815,943 -0.38(-0.42%)
Jun 04, 2021 89.00 89.19 88.88 89.16 239,794 +0.44(+0.49%)
Jun 03, 2021 88.23 88.83 88.12 88.72 327,485 +0.20(+0.22%)
Jun 02, 2021 88.28 88.61 87.98 88.53 238,207 +0.47(+0.53%)
Jun 01, 2021 88.64 88.76 87.92 88.06 519,226 +0.16(+0.18%)
May 28, 2021 87.93 88.06 87.78 87.90 644,727 +0.21(+0.24%)
May 27, 2021 88.10 88.28 87.56 87.69 245,594 -0.08(-0.09%)
May 26, 2021 87.84 87.89 87.41 87.77 253,434 +0.02(+0.02%)
May 25, 2021 88.62 88.62 87.63 87.76 286,775 -0.82(-0.92%)
May 24, 2021 88.63 88.82 88.32 88.57 282,203 +0.40(+0.46%)
May 21, 2021 88.47 88.73 88.05 88.17 280,086 +0.04(+0.04%)
May 20, 2021 87.54 88.40 87.34 88.13 294,269 +0.48(+0.55%)
May 19, 2021 87.50 87.69 86.60 87.65 427,363 -0.70(-0.79%)
May 18, 2021 89.14 89.20 88.34 88.35 268,824 -0.99(-1.10%)
May 17, 2021 88.96 89.41 88.93 89.33 267,517 +0.29(+0.32%)
May 14, 2021 88.60 89.22 88.60 89.05 267,024 +0.91(+1.03%)
May 13, 2021 87.06 88.51 86.91 88.14 380,958 +0.93(+1.07%)
May 12, 2021 88.14 88.42 87.10 87.21 679,073 -0.90(-1.02%)
May 11, 2021 88.84 88.95 87.78 88.10 510,900 -1.14(-1.28%)
May 10, 2021 89.42 90.03 89.22 89.24 372,084 +0.30(+0.34%)
May 07, 2021 88.24 89.08 88.03 88.94 266,804 +0.49(+0.56%)
May 06, 2021 87.69 88.45 87.40 88.45 483,620 +0.82(+0.93%)
May 05, 2021 87.43 87.68 86.98 87.63 318,996 +0.69(+0.79%)
May 04, 2021 86.53 86.94 86.28 86.94 424,663 +0.31(+0.36%)
May 03, 2021 86.26 86.85 86.14 86.63 318,471 +0.99(+1.15%)
Apr 30, 2021 85.88 85.99 85.55 85.64 301,335 -0.63(-0.73%)
Apr 29, 2021 85.80 86.29 85.60 86.27 507,879 +0.72(+0.84%)
Apr 28, 2021 85.47 85.74 85.39 85.55 388,586 +0.16(+0.19%)
Apr 27, 2021 85.36 85.53 85.19 85.39 253,957 +0.11(+0.13%)
Apr 26, 2021 85.67 85.70 85.17 85.28 847,063 -0.30(-0.36%)
Apr 23, 2021 85.08 85.86 84.99 85.59 255,911 +0.57(+0.67%)
Apr 22, 2021 85.99 85.99 84.97 85.01 430,765 -1.06(-1.23%)
Apr 21, 2021 85.47 86.13 85.32 86.07 281,522 +0.54(+0.63%)
Apr 20, 2021 85.46 85.70 85.27 85.53 346,922 -0.47(-0.54%)
Apr 19, 2021 86.43 86.47 85.71 86.00 512,912 -0.45(-0.52%)
Apr 16, 2021 86.41 86.69 86.24 86.45 548,430 +0.44(+0.51%)
Apr 15, 2021 85.91 86.12 85.67 86.01 314,250 +0.37(+0.43%)
Apr 14, 2021 85.36 86.00 85.26 85.64 350,530 +0.28(+0.33%)
Apr 13, 2021 85.13 85.46 84.86 85.36 364,482 -0.19(-0.22%)
Apr 12, 2021 85.66 85.83 85.37 85.55 377,469 -0.02(-0.02%)
Apr 09, 2021 85.54 85.73 85.13 85.57 378,901 +0.16(+0.19%)
Apr 08, 2021 85.67 85.67 85.15 85.41 208,664 -0.32(-0.38%)
Apr 07, 2021 85.66 85.92 85.47 85.73 244,112 +0.08(+0.09%)
Apr 06, 2021 85.79 86.04 85.53 85.65 241,925 -0.24(-0.28%)
Apr 05, 2021 85.86 86.19 85.64 85.89 388,067 +0.44(+0.51%)
Apr 01, 2021 85.08 85.45 84.70 85.45 341,066 +0.43(+0.51%)
Mar 31, 2021 85.27 85.29 84.92 85.02 348,078 -0.29(-0.34%)
Mar 30, 2021 85.81 85.84 85.10 85.31 279,493 -0.68(-0.79%)
Mar 29, 2021 85.51 86.29 85.35 85.99 586,000 +0.04(+0.05%)
Mar 26, 2021 84.74 86.04 84.56 85.95 390,396 +1.75(+2.08%)
Mar 25, 2021 83.37 84.35 82.87 84.20 1,111,353 +0.75(+0.89%)
Mar 24, 2021 83.25 84.15 83.25 83.45 417,626 +0.45(+0.55%)
Mar 23, 2021 83.07 83.82 82.84 83.00 557,062 -0.44(-0.53%)
Mar 22, 2021 83.09 83.58 82.86 83.44 289,953 +0.12(+0.15%)
Mar 19, 2021 83.59 83.70 82.95 83.32 264,644 -0.24(-0.29%)
Mar 18, 2021 84.22 84.56 83.40 83.56 577,230 -1.01(-1.20%)
Mar 17, 2021 84.38 84.77 83.99 84.57 256,550 +0.24(+0.28%)
Mar 16, 2021 84.34 84.46 84.09 84.33 639,914 -0.31(-0.37%)
Mar 15, 2021 84.60 84.72 83.89 84.64 366,799 +0.19(+0.22%)
Mar 12, 2021 84.39 84.73 84.29 84.46 451,664 +0.42(+0.50%)
Mar 11, 2021 84.53 84.82 83.97 84.04 289,585 -0.40(-0.47%)
Mar 10, 2021 83.57 84.62 83.52 84.44 445,294 +1.22(+1.47%)
Mar 09, 2021 83.69 84.14 83.21 83.21 409,999 -0.36(-0.42%)
Mar 08, 2021 83.37 84.35 83.07 83.57 542,403 +0.67(+0.80%)
Mar 05, 2021 81.74 83.18 81.51 82.90 433,751 +2.11(+2.61%)
Mar 04, 2021 81.03 82.08 79.96 80.79 813,390 -0.02(-0.02%)
Mar 03, 2021 80.66 81.40 80.45 80.81 320,063 +0.15(+0.19%)
Mar 02, 2021 80.85 81.13 80.61 80.66 317,728 -0.10(-0.12%)
Mar 01, 2021 80.66 81.35 80.59 80.75 390,204 +1.26(+1.59%)
Feb 26, 2021 80.85 80.85 79.45 79.49 698,733 -1.63(-2.01%)
Feb 25, 2021 82.10 82.21 80.83 81.13 533,547 -1.01(-1.23%)
Feb 24, 2021 81.41 82.37 81.15 82.14 377,264 +0.89(+1.09%)
Feb 23, 2021 81.38 81.51 80.74 81.25 382,187 +0.31(+0.38%)
Feb 22, 2021 80.29 81.14 80.23 80.94 333,190 +0.67(+0.84%)
Feb 19, 2021 80.85 80.85 80.23 80.27 253,265 -0.40(-0.50%)
Feb 18, 2021 80.78 80.79 80.37 80.67 213,482 -0.23(-0.29%)
Feb 17, 2021 80.14 80.96 79.97 80.90 275,892 +0.86(+1.08%)
Feb 16, 2021 80.28 80.32 79.89 80.04 229,667 +0.20(+0.24%)
Feb 12, 2021 79.41 79.88 79.33 79.84 276,361 +0.28(+0.36%)
Feb 11, 2021 80.12 80.12 79.17 79.56 262,965 -0.44(-0.55%)
Feb 10, 2021 80.11 80.16 79.63 80.00 214,547 +0.12(+0.14%)
Feb 09, 2021 79.94 80.05 79.51 79.88 295,595 -0.12(-0.16%)
Feb 08, 2021 79.74 80.08 79.71 80.01 237,527 +0.62(+0.78%)
Feb 05, 2021 79.33 79.55 79.25 79.39 231,859 +0.66(+0.83%)
Feb 04, 2021 78.24 78.77 78.06 78.73 335,731 +0.67(+0.85%)
Feb 03, 2021 77.59 78.22 77.53 78.06 333,826 +0.35(+0.45%)
Feb 02, 2021 78.06 78.49 77.70 77.72 262,665 +0.39(+0.50%)
Feb 01, 2021 77.74 77.83 76.82 77.33 298,020 +0.39(+0.51%)
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.