Indicators

High Dividend Ishares Core ETF (NY: HDV )

109.40 -0.14 (-0.13%)

Official Closing Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	67.42	67.53	67.27	67.46	259,844	+0.02(+0.03%)
Sep 28, 2017	67.13	67.51	67.13	67.44	386,951	+0.24(+0.36%)
Sep 27, 2017	67.31	67.33	66.94	67.20	245,065	-0.13(-0.20%)
Sep 26, 2017	67.50	67.53	67.30	67.33	447,518	-0.13(-0.20%)
Sep 25, 2017	67.09	67.48	67.09	67.46	262,561	+0.38(+0.57%)
Sep 22, 2017	66.92	67.15	66.92	67.08	217,489	+0.16(+0.24%)
Sep 21, 2017	67.10	67.12	66.87	66.92	264,596	-0.20(-0.30%)
Sep 20, 2017	67.16	67.31	66.91	67.12	409,760	+0.02(+0.02%)
Sep 19, 2017	66.87	67.15	66.81	67.10	253,318	+0.29(+0.43%)
Sep 18, 2017	66.67	66.82	66.58	66.82	255,483	+0.14(+0.21%)
Sep 15, 2017	66.45	66.68	66.39	66.68	225,267	+0.23(+0.35%)
Sep 14, 2017	66.15	66.45	66.15	66.44	312,534	+0.24(+0.36%)
Sep 13, 2017	66.05	66.21	66.01	66.20	241,634	+0.12(+0.18%)
Sep 12, 2017	65.95	66.09	65.94	66.08	321,845	+0.23(+0.34%)
Sep 11, 2017	65.51	65.89	65.51	65.86	349,109	+0.56(+0.86%)
Sep 08, 2017	65.38	65.40	65.21	65.30	223,582	-0.18(-0.27%)
Sep 07, 2017	65.66	65.75	65.40	65.48	261,690	-0.16(-0.25%)
Sep 06, 2017	65.56	65.73	65.53	65.64	276,976	+0.27(+0.42%)
Sep 05, 2017	65.53	65.65	65.13	65.37	1,140,168	-0.29(-0.44%)

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.