Indicators

High Dividend Ishares Core ETF (NY: HDV )

109.01 -1.57 (-1.42%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	43.03	43.15	42.87	42.89	835,275	-0.06(-0.14%)
Feb 27, 2013	42.53	43.04	42.45	42.95	564,389	+0.41(+0.96%)
Feb 26, 2013	42.48	42.64	42.35	42.54	471,902	-0.28(-0.65%)
Feb 22, 2013	42.70	42.83	42.56	42.82	434,807	+0.25(+0.59%)
Feb 21, 2013	42.51	42.65	42.39	42.57	673,369	-0.09(-0.21%)
Feb 20, 2013	42.82	42.88	42.64	42.66	463,316	-0.12(-0.29%)
Feb 19, 2013	42.43	42.78	42.43	42.78	318,787	+0.41(+0.98%)
Feb 15, 2013	42.43	42.47	42.20	42.37	251,767	+0.04(+0.10%)
Feb 14, 2013	42.33	42.37	42.25	42.32	451,937	-0.20(-0.46%)
Feb 13, 2013	42.57	42.58	42.41	42.52	328,789	+0.02(+0.05%)
Feb 12, 2013	42.40	42.56	42.35	42.50	427,840	+0.12(+0.29%)
Feb 11, 2013	42.32	42.42	42.24	42.38	220,438	+0.07(+0.16%)
Feb 08, 2013	42.26	42.39	42.24	42.31	247,419	+0.12(+0.27%)
Feb 07, 2013	42.22	42.23	41.95	42.20	460,914	-0.02(-0.05%)
Feb 06, 2013	42.08	42.22	42.02	42.22	320,633	+0.24(+0.57%)
Feb 04, 2013	42.15	42.15	41.96	41.98	511,780	-0.40(-0.95%)

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.