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 (%)
Jul 29, 2011	34.69	34.82	34.45	34.53	46,934	-0.29(-0.84%)
Jul 28, 2011	35.09	35.14	34.82	34.82	71,767	-0.22(-0.62%)
Jul 27, 2011	35.31	35.31	34.99	35.04	79,728	-0.28(-0.79%)
Jul 26, 2011	35.54	35.54	35.29	35.32	89,285	-0.09(-0.25%)
Jul 25, 2011	35.52	35.54	35.38	35.41	136,292	-0.28(-0.80%)
Jul 22, 2011	35.68	35.69	35.64	35.69	40,428	-0.14(-0.40%)
Jul 21, 2011	35.67	35.92	35.57	35.83	41,849	+0.46(+1.30%)
Jul 20, 2011	35.61	35.61	35.35	35.37	117,813	-0.07(-0.19%)
Jul 19, 2011	35.33	35.49	35.18	35.44	31,148	+0.30(+0.85%)
Jul 18, 2011	35.35	35.35	34.98	35.14	27,630	-0.26(-0.73%)
Jul 15, 2011	35.63	35.63	35.23	35.40	194,233	-0.11(-0.31%)
Jul 14, 2011	35.72	35.72	35.39	35.51	53,793	+0.02(+0.06%)
Jul 13, 2011	35.71	35.73	35.43	35.49	65,721	+0.00(+0.00%)
Jul 12, 2011	35.57	35.72	35.42	35.49	333,715	-0.09(-0.25%)
Jul 11, 2011	35.76	35.76	35.51	35.58	26,918	-0.32(-0.89%)
Jul 08, 2011	35.87	35.90	35.71	35.90	35,606	-0.11(-0.30%)
Jul 07, 2011	36.15	36.15	35.93	36.00	37,657	+0.09(+0.26%)
Jul 06, 2011	35.77	35.98	35.77	35.91	36,251	+0.16(+0.44%)
Jul 05, 2011	35.81	35.88	35.71	35.76	54,847	-0.04(-0.12%)

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.