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 (%)
Feb 29, 2016	55.34	55.62	54.91	54.91	869,006	-0.41(-0.75%)
Feb 26, 2016	56.11	56.11	55.32	55.32	321,668	-0.50(-0.90%)
Feb 25, 2016	55.42	55.83	55.23	55.83	1,260,337	+0.50(+0.91%)
Feb 24, 2016	54.69	55.36	54.51	55.32	822,311	+0.13(+0.24%)
Feb 23, 2016	55.54	55.59	55.10	55.19	721,021	-0.53(-0.94%)
Feb 22, 2016	55.61	55.80	55.47	55.72	612,560	+0.52(+0.94%)
Feb 19, 2016	55.06	55.20	54.91	55.20	416,125	-0.10(-0.17%)
Feb 18, 2016	55.27	55.44	55.15	55.29	725,196	+0.16(+0.30%)
Feb 17, 2016	54.87	55.30	54.71	55.13	631,678	+0.55(+1.00%)
Feb 16, 2016	54.56	54.60	54.11	54.58	475,457	+0.44(+0.82%)
Feb 12, 2016	53.84	54.14	54.14	54.14	412,699	+0.66(+1.23%)
Feb 11, 2016	53.12	53.75	53.03	53.48	1,276,337	-0.27(-0.50%)
Feb 10, 2016	54.14	54.24	53.69	53.75	616,657	-0.27(-0.49%)
Feb 09, 2016	53.69	54.32	53.63	54.01	1,179,580	-0.08(-0.15%)
Feb 08, 2016	53.29	54.27	53.20	54.09	786,499	+0.33(+0.62%)
Feb 05, 2016	53.92	53.92	53.55	53.76	627,553	-0.29(-0.53%)
Feb 04, 2016	54.01	54.27	53.72	54.05	720,388	-0.10(-0.18%)
Feb 03, 2016	53.78	54.21	53.07	54.15	979,497	+0.65(+1.22%)
Feb 02, 2016	53.62	53.69	53.35	53.49	653,761	-0.74(-1.36%)

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.