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, 2018	69.54	69.55	68.18	68.18	631,020	-0.87(-1.26%)
Feb 27, 2018	70.03	70.41	69.05	69.05	610,160	-0.93(-1.33%)
Feb 26, 2018	69.35	70.02	69.34	69.99	381,826	+0.91(+1.32%)
Feb 23, 2018	68.29	69.08	68.24	69.08	321,809	+1.09(+1.61%)
Feb 22, 2018			67.83	67.98	514,451	+0.07(+0.10%)
Feb 21, 2018	68.67	69.08	67.91	67.91	428,857	-0.67(-0.97%)
Feb 20, 2018	69.16	69.30	68.45	68.58	287,744	-0.82(-1.19%)
Feb 16, 2018		69.40	69.40	69.40	0	+0.18(+0.26%)
Feb 15, 2018	68.83	69.22	68.44	69.22	456,946	+0.81(+1.18%)
Feb 14, 2018	67.88	68.52	67.60	68.41	516,664	+0.18(+0.27%)
Feb 13, 2018	67.78	68.36	67.52	68.23	977,819	+0.25(+0.36%)
Feb 12, 2018	67.76	68.38	67.45	67.98	759,722	+0.79(+1.18%)
Feb 09, 2018	67.18	67.64	65.44	67.19	1,604,685	+0.68(+1.02%)
Feb 08, 2018	68.48	68.48	66.51	66.51	959,780	-1.91(-2.79%)
Feb 07, 2018	68.62	69.64	68.42	68.42	841,514	-0.28(-0.41%)
Feb 06, 2018	67.15	68.86	66.67	68.70	1,414,591	-0.32(-0.46%)
Feb 05, 2018	70.73	71.09	67.97	69.02	1,441,090	-2.35(-3.29%)
Feb 02, 2018	72.60	72.66	71.30	71.37	929,791	-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.