Indicators

High Dividend Ishares Core ETF (NY: HDV )

109.39 -0.67 (-0.61%)

Official Closing Price Updated: 8:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	55.37	55.48	55.22	55.25	665,095	-0.09(-0.17%)
Feb 26, 2015	55.38	55.44	55.19	55.34	332,279	-0.14(-0.26%)
Feb 25, 2015	55.37	55.55	55.28	55.49	1,270,417	+0.12(+0.22%)
Feb 24, 2015	55.14	55.43	55.04	55.37	303,052	+0.23(+0.41%)
Feb 23, 2015	55.09	55.17	55.00	55.14	277,766	-0.12(-0.22%)
Feb 20, 2015	55.02	55.27	54.79	55.26	334,274	+0.11(+0.19%)
Feb 19, 2015	55.22	55.36	55.06	55.15	861,163	-0.36(-0.65%)
Feb 18, 2015	55.48	55.55	55.27	55.51	310,478	-0.04(-0.08%)
Feb 17, 2015	55.49	55.61	55.36	55.56	1,071,690	-0.09(-0.15%)
Feb 13, 2015	55.70	55.64	55.64	55.64	346,808	+0.01(+0.01%)
Feb 12, 2015	55.29	55.64	55.29	55.64	382,066	+0.55(+0.99%)
Feb 11, 2015	55.12	55.22	54.82	55.09	495,643	-0.14(-0.26%)
Feb 10, 2015	55.08	55.29	54.80	55.23	298,048	+0.48(+0.87%)
Feb 09, 2015	54.68	55.07	54.60	54.75	250,460	-0.16(-0.29%)
Feb 06, 2015	55.17	55.30	54.78	54.91	338,441	-0.21(-0.37%)
Feb 05, 2015	54.92	55.14	54.85	55.12	2,332,030	+0.48(+0.89%)
Feb 04, 2015	54.86	54.98	54.50	54.63	791,021	-0.41(-0.74%)
Feb 03, 2015	54.48	55.05	54.48	55.04	494,993	+0.75(+1.39%)

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.