Indicators

High Dividend Ishares Core ETF (NY: HDV )

108.48 -0.77 (-0.70%)

Streaming Delayed Price Updated: 12:01 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		71.36	71.36	71.36	0	-0.13(-0.19%)
Dec 28, 2017	71.48	71.54	71.35	71.49	175,302	+0.10(+0.14%)
Dec 27, 2017	71.44	71.50	71.30	71.39	226,303	+0.06(+0.08%)
Dec 26, 2017	71.40	71.55	71.21	71.33	381,351	-0.02(-0.02%)
Dec 22, 2017	71.30	71.49	71.28	71.35	215,377	+0.03(+0.04%)
Dec 21, 2017	71.17	71.51	70.97	71.32	387,620	+0.31(+0.43%)
Dec 20, 2017	71.16	71.19	70.90	71.01	269,034	+0.00(+0.00%)
Dec 19, 2017	71.39	71.43	70.98	71.01	340,381	-0.24(-0.34%)
Dec 18, 2017	71.27	71.62	71.22	71.25	1,066,736	+0.29(+0.41%)
Dec 15, 2017	70.75	71.09	70.68	70.96	258,601	+0.54(+0.77%)
Dec 14, 2017	70.74	70.79	70.42	70.42	289,861	-0.37(-0.52%)
Dec 13, 2017	70.73	70.96	70.66	70.79	274,642	+0.10(+0.14%)
Dec 12, 2017	70.44	70.79	70.36	70.68	388,767	+0.30(+0.42%)
Dec 11, 2017	70.11	70.40	70.03	70.39	431,469	+0.27(+0.38%)
Dec 08, 2017	69.82	70.12	69.73	70.12	207,574	+0.36(+0.52%)
Dec 07, 2017	69.77	69.85	69.62	69.76	261,520	-0.02(-0.03%)
Dec 06, 2017	69.86	70.00	69.71	69.78	303,086	-0.17(-0.25%)
Dec 05, 2017	70.41	70.52	69.90	69.95	287,121	-0.42(-0.60%)
Dec 04, 2017	70.31	70.71	70.28	70.38	497,725	+0.46(+0.65%)

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.