Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.54 +0.15 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 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	42.88	835,337	-0.06(-0.14%)
Feb 27, 2013	42.52	43.04	42.45	42.94	564,431	+0.41(+0.96%)
Feb 26, 2013	42.48	42.64	42.34	42.54	471,937	-0.28(-0.65%)
Feb 22, 2013	42.69	42.83	42.55	42.82	434,839	+0.25(+0.59%)
Feb 21, 2013	42.50	42.65	42.39	42.57	673,418	-0.09(-0.21%)
Feb 20, 2013	42.82	42.88	42.64	42.65	463,351	-0.12(-0.28%)
Feb 19, 2013	42.43	42.78	42.43	42.78	318,810	+0.41(+0.98%)
Feb 15, 2013	42.42	42.47	42.19	42.36	251,786	+0.04(+0.10%)
Feb 14, 2013	42.33	42.37	42.25	42.32	451,970	-0.20(-0.46%)
Feb 13, 2013	42.57	42.58	42.41	42.52	328,813	+0.02(+0.05%)
Feb 12, 2013	42.40	42.55	42.35	42.50	427,872	+0.12(+0.29%)
Feb 11, 2013	42.31	42.41	42.24	42.38	220,455	+0.07(+0.16%)
Feb 08, 2013	42.26	42.39	42.23	42.31	247,437	+0.12(+0.27%)
Feb 07, 2013	42.22	42.23	41.95	42.19	460,947	-0.02(-0.05%)
Feb 06, 2013	42.08	42.22	42.02	42.21	320,657	+0.24(+0.57%)
Feb 04, 2013	42.15	42.15	41.96	41.97	511,818	-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.