Indicators

High Dividend Ishares Core ETF (NY: HDV )

108.98 -0.03 (-0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	55.34	55.61	54.90	54.90	869,069	-0.41(-0.75%)
Feb 26, 2016	56.10	56.11	55.32	55.32	321,691	-0.50(-0.90%)
Feb 25, 2016	55.41	55.83	55.23	55.82	1,260,429	+0.50(+0.91%)
Feb 24, 2016	54.68	55.36	54.50	55.32	822,372	+0.13(+0.24%)
Feb 23, 2016	55.53	55.59	55.10	55.19	721,074	-0.53(-0.94%)
Feb 22, 2016	55.61	55.79	55.47	55.71	612,605	+0.52(+0.94%)
Feb 19, 2016	55.06	55.19	54.90	55.19	416,156	-0.10(-0.17%)
Feb 18, 2016	55.27	55.44	55.14	55.29	725,249	+0.16(+0.30%)
Feb 17, 2016	54.87	55.29	54.70	55.13	631,724	+0.55(+1.00%)
Feb 16, 2016	54.56	54.59	54.11	54.58	475,492	+0.44(+0.82%)
Feb 12, 2016	53.84	54.13	54.13	54.13	412,730	+0.66(+1.23%)
Feb 11, 2016	53.12	53.74	53.02	53.48	1,276,430	-0.27(-0.50%)
Feb 10, 2016	54.13	54.24	53.68	53.74	616,703	-0.27(-0.49%)
Feb 09, 2016	53.68	54.31	53.62	54.01	1,179,667	-0.08(-0.15%)
Feb 08, 2016	53.28	54.27	53.20	54.09	786,557	+0.33(+0.62%)
Feb 05, 2016	53.91	53.91	53.55	53.76	627,599	-0.29(-0.53%)
Feb 04, 2016	54.00	54.27	53.72	54.05	720,441	-0.10(-0.18%)
Feb 03, 2016	53.77	54.21	53.07	54.14	979,569	+0.65(+1.22%)
Feb 02, 2016	53.62	53.68	53.35	53.49	653,809	-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.