Indicators

High Dividend Ishares Core ETF (NY: HDV )

111.68 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	80.85	80.85	79.44	79.49	698,785	-1.63(-2.01%)
Feb 25, 2021	82.10	82.20	80.82	81.12	533,587	-1.01(-1.23%)
Feb 24, 2021	81.41	82.36	81.15	82.13	377,292	+0.89(+1.09%)
Feb 23, 2021	81.37	81.50	80.73	81.25	382,215	+0.31(+0.38%)
Feb 22, 2021	80.29	81.13	80.22	80.93	333,215	+0.67(+0.84%)
Feb 19, 2021	80.85	80.85	80.22	80.26	253,284	-0.40(-0.50%)
Feb 18, 2021	80.78	80.79	80.36	80.66	213,497	-0.23(-0.29%)
Feb 17, 2021	80.14	80.95	79.97	80.89	275,913	+0.86(+1.08%)
Feb 16, 2021	80.27	80.31	79.89	80.03	229,684	+0.20(+0.24%)
Feb 12, 2021	79.40	79.88	79.33	79.83	276,381	+0.28(+0.36%)
Feb 11, 2021	80.12	80.12	79.17	79.55	262,985	-0.44(-0.55%)
Feb 10, 2021	80.10	80.15	79.62	79.99	214,563	+0.12(+0.14%)
Feb 09, 2021	79.93	80.05	79.51	79.88	295,617	-0.12(-0.16%)
Feb 08, 2021	79.74	80.07	79.70	80.00	237,545	+0.62(+0.78%)
Feb 05, 2021	79.32	79.55	79.24	79.38	231,876	+0.66(+0.83%)
Feb 04, 2021	78.24	78.76	78.06	78.72	335,756	+0.67(+0.85%)
Feb 03, 2021	77.59	78.22	77.53	78.06	333,850	+0.35(+0.45%)
Feb 02, 2021	78.06	78.48	77.70	77.71	262,684	+0.39(+0.51%)

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.