Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.54 +0.15 (+0.14%)

Official Closing 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 (%)
Jun 28, 2013	45.26	45.39	44.95	44.95	397,710	-0.15(-0.33%)
Jun 26, 2013	44.91	45.24	44.80	45.10	599,836	+0.11(+0.24%)
Jun 25, 2013	44.96	45.13	44.64	44.99	397,336	+0.38(+0.85%)
Jun 24, 2013	44.52	44.99	44.26	44.61	803,427	-0.30(-0.68%)
Jun 21, 2013	44.97	45.12	44.57	44.91	494,913	+0.33(+0.73%)
Jun 20, 2013	45.40	45.44	44.51	44.59	1,360,319	-1.21(-2.63%)
Jun 19, 2013	46.61	46.61	45.79	45.79	478,413	-0.79(-1.70%)
Jun 18, 2013	46.29	46.65	46.29	46.59	366,989	+0.30(+0.66%)
Jun 17, 2013	46.33	46.55	46.04	46.28	698,916	+0.19(+0.41%)
Jun 14, 2013	46.17	46.37	46.01	46.09	302,702	-0.12(-0.26%)
Jun 13, 2013	45.56	46.27	45.56	46.21	227,551	+0.57(+1.25%)
Jun 12, 2013	46.15	46.25	45.64	45.64	305,546	-0.18(-0.38%)
Jun 11, 2013	45.87	46.23	45.78	45.82	367,123	-0.35(-0.75%)
Jun 10, 2013	46.21	46.28	46.04	46.17	468,904	+0.15(+0.32%)
Jun 07, 2013	45.99	46.10	45.77	46.02	806,721	+0.28(+0.61%)
Jun 06, 2013	45.29	45.74	45.05	45.74	987,473	+0.41(+0.90%)
Jun 05, 2013	45.69	45.80	45.29	45.33	963,119	-0.52(-1.14%)
Jun 04, 2013	45.89	46.15	45.66	45.85	1,318,385	-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.