Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.54 UNCHANGED

Streaming Delayed 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 (%)
Mar 28, 2013	44.12	44.34	44.04	44.28	435,578	+0.21(+0.48%)
Mar 27, 2013	43.89	44.12	43.82	44.07	316,268	+0.03(+0.08%)
Mar 26, 2013	43.80	44.05	43.77	44.04	401,503	+0.41(+0.95%)
Mar 25, 2013	43.83	43.89	43.49	43.62	4,807,801	-0.47(-1.08%)
Mar 22, 2013	43.91	44.10	43.85	44.10	378,361	+0.30(+0.68%)
Mar 21, 2013	43.83	43.93	43.72	43.80	373,952	-0.17(-0.39%)
Mar 20, 2013	43.89	44.04	43.89	43.97	370,251	+0.28(+0.64%)
Mar 19, 2013	43.70	43.78	43.51	43.69	358,322	+0.08(+0.19%)
Mar 18, 2013	43.51	43.80	43.49	43.61	329,649	-0.17(-0.39%)
Mar 15, 2013	43.74	43.81	43.63	43.78	270,781	-0.16(-0.35%)
Mar 14, 2013	43.77	43.94	43.77	43.93	338,842	+0.19(+0.43%)
Mar 13, 2013	43.73	43.78	43.60	43.74	586,083	+0.03(+0.08%)
Mar 12, 2013	43.69	43.74	43.61	43.71	273,311	+0.06(+0.14%)
Mar 11, 2013	43.56	43.66	43.51	43.65	361,802	+0.06(+0.14%)
Mar 08, 2013	43.69	43.70	43.48	43.59	390,828	+0.06(+0.14%)
Mar 07, 2013	43.59	43.61	43.51	43.53	476,901	-0.01(-0.02%)
Mar 06, 2013	43.62	43.63	43.45	43.53	464,679	-0.01(-0.03%)
Mar 05, 2013	43.45	43.60	43.45	43.55	409,077	+0.31(+0.72%)
Mar 04, 2013	42.94	43.25	42.91	43.24	466,691	+0.26(+0.60%)

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.