Indicators

High Dividend Ishares Core ETF (NY: HDV )

111.68 +0.33 (+0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	76.98	76.98	75.95	76.19	374,664	-1.05(-1.35%)
Nov 27, 2020	77.50	77.61	76.92	77.24	177,008	-0.08(-0.10%)
Nov 25, 2020	77.96	77.96	77.18	77.32	285,718	-0.76(-0.97%)
Nov 24, 2020	77.19	78.19	77.18	78.07	336,524	+1.66(+2.17%)
Nov 23, 2020	75.65	76.47	75.57	76.41	312,971	+1.24(+1.65%)
Nov 20, 2020	75.30	75.57	74.96	75.17	218,898	-0.18(-0.23%)
Nov 19, 2020	75.17	75.42	74.63	75.35	351,564	+0.02(+0.02%)
Nov 18, 2020	76.78	76.96	75.33	75.33	376,902	-1.17(-1.53%)
Nov 17, 2020	76.31	76.75	75.88	76.50	271,000	-0.20(-0.26%)
Nov 16, 2020	76.30	76.70	75.81	76.70	371,646	+1.30(+1.72%)
Nov 13, 2020	74.38	75.56	74.38	75.40	288,905	+1.45(+1.96%)
Nov 12, 2020	74.50	74.58	73.42	73.95	334,375	-1.10(-1.46%)
Nov 11, 2020	75.67	75.67	74.72	75.05	435,474	-0.11(-0.15%)
Nov 10, 2020	74.36	75.28	74.11	75.16	423,389	+1.36(+1.84%)
Nov 09, 2020	74.21	75.66	73.76	73.80	978,347	+3.08(+4.36%)
Nov 06, 2020	70.89	71.26	70.51	70.72	1,521,705	-0.15(-0.21%)
Nov 05, 2020	71.01	71.75	70.84	70.87	386,828	+0.55(+0.79%)
Nov 04, 2020	70.29	71.64	69.91	70.31	492,416	+0.13(+0.19%)
Nov 03, 2020	70.37	70.83	69.90	70.18	1,556,026	+0.51(+0.73%)

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.