Indicators

High Dividend Ishares Core ETF (NY: HDV )

111.68 +0.33 (+0.30%)

Official Closing 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 (%)
Jun 30, 2011	35.41	35.45	35.27	35.44	53,585	+0.26(+0.74%)
Jun 29, 2011	35.27	35.27	35.10	35.18	39,772	+0.18(+0.52%)
Jun 28, 2011	35.01	35.01	34.80	35.00	77,566	+0.19(+0.54%)
Jun 27, 2011	34.68	34.91	34.67	34.81	110,392	+0.17(+0.49%)
Jun 24, 2011	34.99	34.99	34.61	34.64	47,018	-0.31(-0.89%)
Jun 23, 2011	35.01	35.01	34.58	34.95	108,139	-0.24(-0.67%)
Jun 22, 2011	35.42	35.42	35.19	35.19	70,129	-0.23(-0.64%)
Jun 21, 2011	35.54	35.54	35.33	35.42	72,056	+0.13(+0.36%)
Jun 20, 2011	35.34	35.39	35.26	35.29	108,747	+0.17(+0.47%)
Jun 17, 2011	35.14	35.35	35.06	35.12	60,299	+0.14(+0.41%)
Jun 16, 2011	34.78	35.02	34.75	34.98	45,673	+0.22(+0.62%)
Jun 15, 2011	35.18	35.18	34.66	34.76	98,312	-0.49(-1.40%)
Jun 14, 2011	35.34	35.41	35.20	35.26	63,544	+0.26(+0.74%)
Jun 13, 2011	34.97	35.16	34.89	35.00	78,862	+0.15(+0.43%)
Jun 10, 2011	35.20	35.20	34.84	34.85	57,211	-0.39(-1.11%)
Jun 09, 2011	35.29	35.38	35.12	35.24	50,519	+0.10(+0.29%)
Jun 08, 2011	35.16	35.20	35.05	35.14	67,898	+0.03(+0.10%)
Jun 07, 2011	35.19	35.30	35.11	35.11	29,728	-0.00(-0.00%)
Jun 06, 2011	35.31	35.31	35.06	35.11	60,120	-0.19(-0.53%)

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.