Indicators

High Dividend Ishares Core ETF (NY: HDV )

108.98 -0.03 (-0.03%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	41.33	41.36	41.10	41.28	346,258	-0.13(-0.31%)
Sep 27, 2012	41.45	41.54	41.28	41.41	373,084	+0.05(+0.11%)
Sep 26, 2012	41.38	41.52	41.35	41.36	337,302	-0.05(-0.11%)
Sep 25, 2012	41.66	41.78	41.39	41.41	374,507	-0.50(-1.20%)
Sep 24, 2012	41.78	41.97	41.73	41.91	1,434,795	+0.09(+0.21%)
Sep 21, 2012	41.89	41.94	41.79	41.82	1,657,724	+0.10(+0.24%)
Sep 20, 2012	41.44	41.75	41.44	41.72	209,809	+0.20(+0.49%)
Sep 19, 2012	41.45	41.62	41.42	41.52	528,822	+0.12(+0.28%)
Sep 18, 2012	41.35	41.44	41.27	41.40	314,403	+0.03(+0.07%)
Sep 17, 2012	41.24	41.40	41.24	41.37	329,506	+0.08(+0.20%)
Sep 14, 2012	41.66	41.67	41.17	41.29	1,664,532	-0.45(-1.09%)
Sep 13, 2012	41.17	41.77	41.16	41.75	420,082	+0.54(+1.32%)
Sep 12, 2012	41.37	41.37	41.17	41.20	398,256	-0.05(-0.11%)
Sep 11, 2012	41.27	41.39	41.24	41.25	237,618	+0.05(+0.12%)
Sep 10, 2012	41.22	41.33	41.18	41.20	483,276	-0.05(-0.13%)
Sep 07, 2012	41.45	41.45	41.18	41.26	811,052	-0.18(-0.43%)
Sep 06, 2012	41.09	41.44	41.09	41.43	444,256	+0.56(+1.36%)
Sep 05, 2012	40.96	41.05	40.85	40.88	318,803	-0.05(-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.