Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.58 UNCHANGED

Streaming Delayed 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 28, 2014	47.90	48.21	47.79	48.06	499,748	+0.21(+0.45%)
Feb 27, 2014	47.55	47.85	47.55	47.85	215,274	+0.20(+0.42%)
Feb 26, 2014	47.75	47.87	47.55	47.65	189,493	-0.06(-0.12%)
Feb 25, 2014	47.66	47.91	47.62	47.70	372,992	+0.03(+0.06%)
Feb 24, 2014	47.68	48.02	47.58	47.68	241,966	+0.10(+0.20%)
Feb 21, 2014	47.81	47.94	47.58	47.58	212,368	-0.19(-0.39%)
Feb 20, 2014	47.48	47.89	47.44	47.77	3,461,188	+0.34(+0.73%)
Feb 19, 2014	47.51	47.83	47.41	47.42	695,434	-0.17(-0.35%)
Feb 18, 2014	47.80	47.80	47.59	47.59	216,002	-0.22(-0.46%)
Feb 14, 2014	47.39	47.81	47.81	47.81	1,310,768	+0.33(+0.70%)
Feb 13, 2014	46.95	47.51	46.92	47.48	2,327,891	+0.30(+0.63%)
Feb 12, 2014	47.37	47.39	47.10	47.18	292,361	-0.17(-0.35%)
Feb 11, 2014	46.88	47.43	46.82	47.35	891,453	+0.51(+1.09%)
Feb 10, 2014	46.66	46.84	46.56	46.84	276,207	+0.17(+0.35%)
Feb 07, 2014	46.35	46.69	46.24	46.67	156,486	+0.52(+1.12%)
Feb 06, 2014	45.86	46.17	45.82	46.15	515,507	+0.45(+0.99%)
Feb 05, 2014	45.76	45.87	45.58	45.70	750,795	-0.10(-0.23%)
Feb 04, 2014	45.75	45.86	45.61	45.80	425,825	+0.22(+0.48%)

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.