Indicators

High Dividend Ishares Core ETF (NY: HDV )

111.22 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	65.62	65.90	65.61	65.77	227,723	+0.13(+0.20%)
Jul 28, 2017	65.76	65.85	65.20	65.64	275,276	-0.26(-0.39%)
Jul 27, 2017	65.31	65.91	65.31	65.90	345,106	+0.81(+1.24%)
Jul 26, 2017	65.06	65.17	65.01	65.09	234,159	+0.34(+0.53%)
Jul 25, 2017	64.83	64.87	64.69	64.75	662,050	+0.21(+0.33%)
Jul 24, 2017	64.89	64.89	64.50	64.54	293,631	-0.35(-0.54%)
Jul 21, 2017	64.79	64.91	64.64	64.89	244,742	-0.20(-0.31%)
Jul 20, 2017	64.94	65.22	64.92	65.09	385,226	+0.16(+0.24%)
Jul 19, 2017	64.71	64.93	64.66	64.93	317,539	+0.23(+0.36%)
Jul 18, 2017	64.68	64.75	64.54	64.70	530,469	+0.00(+0.00%)
Jul 17, 2017	64.75	64.81	64.64	64.70	271,368	-0.07(-0.11%)
Jul 14, 2017	64.57	64.84	64.55	64.77	285,387	+0.33(+0.52%)
Jul 13, 2017	64.51	64.51	64.32	64.43	464,833	-0.08(-0.12%)
Jul 12, 2017	64.50	64.71	64.45	64.51	293,076	+0.34(+0.53%)
Jul 11, 2017	64.23	64.25	63.87	64.17	644,181	-0.09(-0.13%)
Jul 10, 2017	64.39	64.45	64.24	64.25	318,826	-0.16(-0.25%)
Jul 07, 2017	64.41	64.48	64.24	64.42	243,343	+0.09(+0.15%)
Jul 06, 2017		64.78	64.26	64.33	356,098	-0.60(-0.92%)
Jul 05, 2017	65.10	65.10	64.76	64.92	547,706	-0.12(-0.19%)

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.