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, 2016	61.94	62.34	61.87	62.29	640,756	+0.15(+0.24%)
Jul 28, 2016	62.14	62.21	61.85	62.14	864,843	-0.08(-0.12%)
Jul 27, 2016	62.60	62.60	61.97	62.21	631,737	-0.44(-0.71%)
Jul 26, 2016	62.77	62.92	62.44	62.66	1,911,589	-0.26(-0.42%)
Jul 25, 2016	63.09	63.09	62.70	62.92	606,387	-0.23(-0.37%)
Jul 22, 2016	62.88	63.15	62.88	63.15	306,662	+0.33(+0.52%)
Jul 21, 2016	62.90	62.90	62.61	62.83	546,410	-0.18(-0.29%)
Jul 20, 2016	63.13	63.13	62.97	63.01	336,276	+0.00(+0.00%)
Jul 19, 2016	62.98	63.03	62.83	63.01	885,049	-0.03(-0.05%)
Jul 18, 2016	63.16	63.16	62.97	63.04	629,700	-0.07(-0.11%)
Jul 15, 2016	63.24	63.48	62.89	63.11	757,990	+0.01(+0.02%)
Jul 14, 2016	63.20	63.28	62.95	63.09	628,115	+0.12(+0.19%)
Jul 13, 2016	62.85	62.99	62.77	62.97	643,749	+0.17(+0.26%)
Jul 12, 2016	62.85	62.96	62.69	62.81	969,872	+0.15(+0.24%)
Jul 11, 2016	62.43	62.80	62.38	62.66	1,776,372	+0.17(+0.28%)
Jul 08, 2016	62.13	62.51	61.79	62.48	517,019	+0.69(+1.12%)
Jul 07, 2016	62.27	62.29	61.59	61.79	1,652,779	-0.43(-0.69%)
Jul 06, 2016	61.94	62.24	61.52	62.22	773,394	+0.28(+0.45%)
Jul 05, 2016	61.74	62.06	61.72	61.94	841,699	+0.05(+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.