Indicators

High Dividend Ishares Core ETF (NY: HDV )

109.00 -0.01 (-0.01%)

Streaming Delayed Price Updated: 1:29 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	69.54	69.56	68.19	68.19	630,973	-0.87(-1.26%)
Feb 27, 2018	70.04	70.41	69.06	69.06	610,115	-0.93(-1.33%)
Feb 26, 2018	69.36	70.02	69.34	69.99	381,798	+0.91(+1.32%)
Feb 23, 2018	68.30	69.08	68.24	69.08	321,786	+1.09(+1.61%)
Feb 22, 2018			67.83	67.99	514,413	+0.07(+0.10%)
Feb 21, 2018	68.67	69.08	67.91	67.92	428,825	-0.66(-0.97%)
Feb 20, 2018	69.16	69.30	68.46	68.58	287,723	-0.82(-1.19%)
Feb 16, 2018		69.41	69.41	69.41	0	+0.18(+0.26%)
Feb 15, 2018	68.84	69.22	68.45	69.22	456,913	+0.81(+1.18%)
Feb 14, 2018	67.89	68.53	67.61	68.42	516,626	+0.18(+0.27%)
Feb 13, 2018	67.78	68.37	67.52	68.23	977,747	+0.25(+0.36%)
Feb 12, 2018	67.77	68.39	67.45	67.99	759,666	+0.79(+1.18%)
Feb 09, 2018	67.19	67.64	65.45	67.20	1,604,567	+0.68(+1.02%)
Feb 08, 2018	68.49	68.49	66.52	66.52	959,709	-1.91(-2.79%)
Feb 07, 2018	68.62	69.64	68.42	68.42	841,452	-0.28(-0.41%)
Feb 06, 2018	67.16	68.87	66.68	68.71	1,414,487	-0.32(-0.46%)
Feb 05, 2018	70.74	71.10	67.98	69.03	1,440,984	-2.35(-3.29%)
Feb 02, 2018	72.60	72.67	71.31	71.38	929,722	-1.84(-2.51%)

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.