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 28, 2019	75.59	75.93	75.59	75.68	755,595	+0.10(+0.13%)
Feb 27, 2019	75.37	75.70	75.25	75.59	518,066	+0.12(+0.16%)
Feb 26, 2019	75.56	75.81	75.44	75.46	367,370	-0.13(-0.17%)
Feb 25, 2019	75.74	75.87	75.59	75.59	445,073	+0.02(+0.03%)
Feb 22, 2019	75.28	75.60	75.16	75.57	399,638	+0.50(+0.67%)
Feb 21, 2019	74.97	75.18	74.79	75.07	380,197	-0.11(-0.15%)
Feb 20, 2019	74.88	75.31	74.83	75.18	840,504	+0.33(+0.44%)
Feb 19, 2019	74.54	75.08	74.46	74.86	437,631	+0.18(+0.24%)
Feb 15, 2019	74.38	74.67	74.31	74.67	426,948	+0.89(+1.20%)
Feb 14, 2019	73.98	74.17	73.68	73.79	464,869	-0.45(-0.61%)
Feb 13, 2019	74.12	74.40	74.01	74.24	676,744	+0.22(+0.30%)
Feb 12, 2019	73.64	74.10	73.61	74.02	336,929	+0.80(+1.09%)
Feb 11, 2019	73.26	73.29	72.96	73.22	319,334	+0.05(+0.07%)
Feb 08, 2019	72.68	73.17	72.48	73.17	357,456	+0.25(+0.35%)
Feb 07, 2019	73.12	73.15	72.35	72.92	555,842	-0.53(-0.73%)
Feb 06, 2019	73.18	73.48	73.18	73.45	640,038	+0.14(+0.19%)
Feb 05, 2019	73.36	73.43	73.11	73.31	444,113	+0.05(+0.07%)
Feb 04, 2019	73.10	73.27	72.55	73.26	833,682	+0.13(+0.18%)

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.