Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.39 +0.23 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	53.65	54.13	53.38	53.43	645,727	-0.67(-1.24%)
Jan 29, 2015	53.91	54.18	53.31	54.10	539,162	+0.36(+0.68%)
Jan 28, 2015	54.88	55.03	53.65	53.74	538,357	-0.95(-1.73%)
Jan 27, 2015	54.89	54.95	54.61	54.69	2,465,061	-0.52(-0.94%)
Jan 26, 2015	55.06	55.23	54.67	55.21	327,380	+0.16(+0.30%)
Jan 23, 2015	55.50	55.54	55.02	55.04	699,937	-0.52(-0.94%)
Jan 22, 2015	55.48	55.59	54.91	55.56	731,768	+0.28(+0.50%)
Jan 21, 2015	55.02	55.34	54.74	55.28	486,150	+0.27(+0.49%)
Jan 20, 2015	54.86	55.06	54.56	55.01	532,276	+0.29(+0.53%)
Jan 16, 2015	53.94	54.77	53.94	54.72	394,310	+0.68(+1.26%)
Jan 15, 2015	54.42	54.51	53.95	54.04	928,312	-0.15(-0.28%)
Jan 14, 2015	53.65	54.23	53.56	54.19	744,250	+0.01(+0.01%)
Jan 13, 2015	54.61	54.95	53.86	54.18	499,469	-0.15(-0.28%)
Jan 12, 2015	54.56	54.64	54.17	54.33	415,418	-0.26(-0.47%)
Jan 09, 2015	54.94	54.97	54.40	54.59	554,766	-0.33(-0.60%)
Jan 08, 2015	54.52	54.98	54.44	54.91	457,474	+0.83(+1.53%)
Jan 07, 2015	54.06	54.23	53.80	54.09	1,663,856	+0.43(+0.80%)
Jan 06, 2015	53.71	54.29	53.47	53.66	913,721	-0.11(-0.21%)
Jan 05, 2015	54.42	54.42	53.70	53.77	943,335	-0.77(-1.41%)

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.