Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.58 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	73.53	73.83	73.47	73.66	338,857	+0.06(+0.08%)
Sep 27, 2018	73.46	74.00	73.46	73.61	311,991	+0.09(+0.12%)
Sep 26, 2018	73.89	74.14	73.47	73.52	361,165	-0.30(-0.41%)
Sep 25, 2018	74.33	74.38	73.75	73.82	352,021	-0.29(-0.39%)
Sep 24, 2018	74.50	74.68	74.07	74.11	268,149	-0.47(-0.63%)
Sep 21, 2018	74.44	74.67	74.36	74.58	271,763	+0.43(+0.58%)
Sep 20, 2018	73.80	74.17	73.75	74.15	235,803	+0.57(+0.78%)
Sep 19, 2018	73.85	73.98	73.52	73.58	313,171	-0.29(-0.39%)
Sep 18, 2018	73.82	74.04	73.62	73.87	320,435	+0.10(+0.14%)
Sep 17, 2018	73.61	73.90	73.55	73.76	230,101	+0.17(+0.23%)
Sep 14, 2018	73.55	73.63	73.22	73.59	474,595	+0.05(+0.07%)
Sep 13, 2018	73.50	73.56	73.22	73.54	268,019	+0.19(+0.25%)
Sep 12, 2018	73.00	73.54	72.93	73.36	576,792	+0.49(+0.68%)
Sep 11, 2018	72.75	73.04	72.66	72.87	225,256	+0.06(+0.08%)
Sep 10, 2018	72.91	73.29	72.80	72.81	200,734	+0.21(+0.29%)
Sep 07, 2018	72.38	72.69	72.23	72.60	286,889	+0.01(+0.01%)
Sep 06, 2018	72.62	72.71	72.33	72.59	410,269	-0.06(-0.08%)
Sep 05, 2018	71.83	72.67	71.79	72.65	546,378	+0.68(+0.94%)

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.