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 (%)
Jun 28, 2013	45.26	45.39	44.94	44.94	397,739	-0.15(-0.33%)
Jun 26, 2013	44.90	45.24	44.80	45.09	599,880	+0.11(+0.24%)
Jun 25, 2013	44.96	45.13	44.63	44.98	397,365	+0.38(+0.85%)
Jun 24, 2013	44.52	44.98	44.26	44.60	803,486	-0.30(-0.68%)
Jun 21, 2013	44.97	45.12	44.56	44.91	494,949	+0.33(+0.73%)
Jun 20, 2013	45.40	45.44	44.51	44.58	1,360,419	-1.21(-2.63%)
Jun 19, 2013	46.60	46.61	45.79	45.79	478,448	-0.79(-1.70%)
Jun 18, 2013	46.28	46.65	46.28	46.58	367,016	+0.30(+0.66%)
Jun 17, 2013	46.33	46.55	46.03	46.28	698,968	+0.19(+0.41%)
Jun 14, 2013	46.16	46.37	46.01	46.09	302,724	-0.12(-0.26%)
Jun 13, 2013	45.55	46.27	45.55	46.21	227,568	+0.57(+1.25%)
Jun 12, 2013	46.15	46.24	45.64	45.64	305,568	-0.18(-0.38%)
Jun 11, 2013	45.86	46.22	45.78	45.82	367,150	-0.35(-0.75%)
Jun 10, 2013	46.20	46.27	46.04	46.16	468,939	+0.15(+0.32%)
Jun 07, 2013	45.99	46.10	45.76	46.02	806,781	+0.28(+0.61%)
Jun 06, 2013	45.29	45.74	45.05	45.74	987,545	+0.41(+0.90%)
Jun 05, 2013	45.68	45.80	45.29	45.33	963,190	-0.52(-1.14%)
Jun 04, 2013	45.89	46.15	45.66	45.85	1,318,482	-0.06(-0.13%)

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.