Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.58 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	52.79	52.88	52.68	52.76	358,746	-0.03(-0.05%)
Jun 27, 2014	52.74	52.79	52.52	52.79	401,752	+0.00(+0.00%)
Jun 26, 2014	52.82	52.82	52.48	52.79	386,392	-0.12(-0.22%)
Jun 25, 2014	52.64	52.93	52.63	52.91	317,713	+0.17(+0.33%)
Jun 24, 2014	52.93	53.02	52.73	52.73	444,242	-0.26(-0.48%)
Jun 23, 2014	53.12	53.14	52.88	52.99	614,659	-0.12(-0.22%)
Jun 20, 2014	53.14	53.17	53.02	53.11	284,136	+0.12(+0.24%)
Jun 19, 2014	52.66	52.98	52.66	52.98	312,712	+0.34(+0.65%)
Jun 18, 2014	52.20	52.65	52.12	52.64	479,405	+0.50(+0.96%)
Jun 17, 2014	52.16	52.17	52.00	52.14	717,689	-0.02(-0.04%)
Jun 16, 2014	51.86	52.25	51.84	52.16	283,477	+0.30(+0.58%)
Jun 13, 2014	51.72	51.91	51.64	51.86	412,991	+0.35(+0.67%)
Jun 12, 2014	51.52	51.59	51.42	51.52	379,817	-0.09(-0.17%)
Jun 11, 2014	51.72	51.77	51.56	51.61	781,140	-0.19(-0.36%)
Jun 10, 2014	51.54	51.81	51.54	51.79	1,345,968	+0.13(+0.26%)
Jun 06, 2014	51.74	51.78	51.61	51.66	255,151	+0.01(+0.01%)
Jun 05, 2014	51.52	51.67	51.35	51.66	376,748	+0.21(+0.41%)
Jun 04, 2014	51.37	51.46	51.29	51.45	239,808	+0.03(+0.05%)
Jun 03, 2014	51.40	51.47	51.33	51.42	318,589	-0.03(-0.07%)

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.