Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Ishares Core ETF (NY: HDV )

110.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 77.81 77.81 77.81 285,487 +0.42(+0.54%)
Dec 30, 2020 77.41 77.81 77.34 77.39 285,487 +0.12(+0.15%)
Dec 29, 2020 77.78 77.78 77.09 77.28 342,624 -0.06(-0.08%)
Dec 28, 2020 77.78 78.05 77.22 77.34 374,852 +0.11(+0.14%)
Dec 24, 2020 77.28 77.28 76.95 77.23 145,570 +0.05(+0.07%)
Dec 23, 2020 77.22 77.62 77.14 77.18 369,488 +0.35(+0.45%)
Dec 22, 2020 77.36 77.36 76.76 76.83 364,531 -0.68(-0.88%)
Dec 21, 2020 77.21 77.67 76.57 77.52 423,142 -0.98(-1.24%)
Dec 18, 2020 78.80 78.81 77.99 78.49 391,531 -0.28(-0.35%)
Dec 17, 2020 78.89 78.89 78.48 78.77 236,547 +0.21(+0.27%)
Dec 16, 2020 79.01 79.01 78.52 78.56 369,106 -0.32(-0.41%)
Dec 15, 2020 78.54 79.06 78.16 78.88 311,322 +0.70(+0.90%)
Dec 14, 2020 80.28 80.28 78.17 78.17 421,135 -1.35(-1.69%)
Dec 11, 2020 79.20 79.62 79.01 79.52 719,304 -0.08(-0.10%)
Dec 10, 2020 79.59 79.88 79.27 79.60 262,768 -0.11(-0.14%)
Dec 09, 2020 79.76 80.09 79.27 79.71 355,031 +0.25(+0.32%)
Dec 08, 2020 78.19 79.56 78.19 79.46 264,199 +0.95(+1.21%)
Dec 07, 2020 78.79 78.79 78.19 78.51 265,561 -0.44(-0.56%)
Dec 04, 2020 78.16 78.96 78.14 78.95 266,822 +1.14(+1.47%)
Dec 03, 2020 77.81 78.18 77.46 77.81 397,094 +0.11(+0.15%)
Dec 02, 2020 76.91 77.78 76.90 77.69 375,129 +0.79(+1.03%)
Dec 01, 2020 77.12 77.75 76.82 76.90 355,495 +0.71(+0.93%)
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%)
Nov 02, 2020 69.29 69.88 68.61 69.67 470,092 +1.29(+1.89%)
Oct 30, 2020 68.21 68.46 67.55 68.38 771,894 -0.13(-0.19%)
Oct 29, 2020 67.64 69.01 66.97 68.51 540,521 +0.65(+0.96%)
Oct 28, 2020 68.96 69.23 67.79 67.86 873,852 -2.14(-3.06%)
Oct 27, 2020 70.72 70.72 70.01 70.01 375,112 -0.76(-1.07%)
Oct 26, 2020 71.30 71.30 70.15 70.76 440,874 -1.17(-1.62%)
Oct 23, 2020 72.30 72.46 71.56 71.93 420,836 -0.02(-0.02%)
Oct 22, 2020 70.93 72.04 70.81 71.95 282,904 +1.33(+1.88%)
Oct 21, 2020 71.04 71.16 70.62 70.62 347,413 -0.55(-0.78%)
Oct 20, 2020 71.42 71.54 70.98 71.18 375,668 +0.19(+0.27%)
Oct 19, 2020 72.26 72.36 70.89 70.98 399,435 -1.11(-1.54%)
Oct 16, 2020 72.18 72.49 71.93 72.09 484,127 +0.09(+0.12%)
Oct 15, 2020 71.43 72.06 71.09 72.00 482,550 -0.04(-0.06%)
Oct 14, 2020 72.32 72.68 71.90 72.04 293,899 -0.18(-0.26%)
Oct 13, 2020 72.69 72.83 72.05 72.23 280,497 -0.66(-0.90%)
Oct 12, 2020 72.64 73.05 72.39 72.89 308,305 +0.33(+0.46%)
Oct 09, 2020 72.95 73.12 72.42 72.55 312,696 -0.08(-0.11%)
Oct 08, 2020 71.97 72.69 71.91 72.63 228,007 +1.01(+1.41%)
Oct 07, 2020 71.25 71.81 71.17 71.62 437,645 +0.77(+1.09%)
Oct 06, 2020 71.61 72.09 70.74 70.85 346,314 -0.45(-0.63%)
Oct 05, 2020 70.84 71.36 70.52 71.30 220,928 +0.90(+1.29%)
Oct 02, 2020 69.54 70.79 69.41 70.39 518,390 +0.10(+0.14%)
Oct 01, 2020 70.80 70.91 69.97 70.30 449,183 -0.40(-0.57%)
Sep 30, 2020 70.45 71.19 70.29 70.70 425,004 +0.58(+0.83%)
Sep 29, 2020 70.81 70.81 69.87 70.12 379,644 -0.66(-0.93%)
Sep 28, 2020 70.49 71.15 70.49 70.78 427,022 +0.97(+1.38%)
Sep 25, 2020 69.08 69.98 68.79 69.81 436,773 +0.53(+0.76%)
Sep 24, 2020 69.08 69.85 68.50 69.29 433,844 +0.17(+0.24%)
Sep 23, 2020 70.70 70.92 69.12 69.12 746,909 -1.42(-2.02%)
Sep 22, 2020 70.61 71.26 70.31 70.54 330,805 -0.07(-0.10%)
Sep 21, 2020 71.23 71.24 69.76 70.61 579,806 -1.38(-1.92%)
Sep 18, 2020 72.56 72.56 71.61 71.99 449,108 -0.50(-0.70%)
Sep 17, 2020 72.20 72.62 71.68 72.50 304,196 -0.19(-0.26%)
Sep 16, 2020 72.46 73.38 72.27 72.69 401,499 +0.56(+0.78%)
Sep 15, 2020 72.43 72.79 71.97 72.12 479,687 +0.02(+0.02%)
Sep 14, 2020 71.93 72.52 71.78 72.11 241,510 +0.63(+0.89%)
Sep 11, 2020 71.31 71.72 70.99 71.47 469,700 +0.40(+0.56%)
Sep 10, 2020 72.47 72.47 70.98 71.07 423,190 -1.29(-1.78%)
Sep 09, 2020 72.14 72.94 72.09 72.36 398,090 +0.65(+0.91%)
Sep 08, 2020 72.78 72.78 71.26 71.71 623,389 -1.28(-1.75%)
Sep 04, 2020 73.51 73.83 72.28 72.98 440,365 -0.09(-0.12%)
Sep 03, 2020 74.41 74.87 72.62 73.07 612,706 -1.25(-1.68%)
Sep 02, 2020 73.20 74.48 73.11 74.32 347,480 +1.19(+1.63%)
Sep 01, 2020 73.49 73.49 72.85 73.13 305,741 -0.52(-0.71%)
Aug 31, 2020 74.04 74.05 73.60 73.65 298,482 -0.41(-0.55%)
Aug 28, 2020 73.73 74.16 73.26 74.06 288,400 +0.52(+0.71%)
Aug 27, 2020 73.56 73.89 73.25 73.54 342,247 +0.11(+0.15%)
Aug 26, 2020 73.65 73.65 73.14 73.43 314,803 -0.33(-0.45%)
Aug 25, 2020 74.36 74.36 73.58 73.76 246,131 -0.42(-0.56%)
Aug 24, 2020 73.62 74.18 73.36 74.18 313,294 +0.88(+1.20%)
Aug 21, 2020 73.31 73.40 72.87 73.30 409,880 -0.01(-0.01%)
Aug 20, 2020 73.19 73.46 73.10 73.31 387,909 -0.30(-0.40%)
Aug 19, 2020 74.05 74.23 73.48 73.60 555,386 -0.41(-0.55%)
Aug 18, 2020 74.26 74.40 73.91 74.01 360,295 -0.25(-0.34%)
Aug 17, 2020 74.39 74.47 74.11 74.26 296,165 -0.04(-0.06%)
Aug 14, 2020 73.95 74.51 73.88 74.31 173,937 +0.16(+0.21%)
Aug 13, 2020 74.38 74.43 73.98 74.15 255,422 -0.81(-1.08%)
Aug 12, 2020 74.68 75.17 74.59 74.96 224,265 +0.73(+0.98%)
Aug 11, 2020 75.27 75.58 74.04 74.23 467,712 -0.35(-0.47%)
Aug 10, 2020 74.05 74.62 73.96 74.58 325,557 +0.64(+0.87%)
Aug 07, 2020 73.15 73.96 73.02 73.93 752,693 +0.61(+0.83%)
Aug 06, 2020 73.28 73.48 73.04 73.32 351,391 -0.04(-0.06%)
Aug 05, 2020 73.68 73.74 73.25 73.37 713,412 +0.12(+0.17%)
Aug 04, 2020 72.48 73.26 72.41 73.25 382,971 +0.66(+0.91%)
Aug 03, 2020 72.66 72.74 72.09 72.58 458,524 +0.23(+0.32%)
Jul 31, 2020 72.16 72.40 71.38 72.35 449,568 -0.20(-0.28%)
Jul 30, 2020 72.70 72.72 72.06 72.55 564,961 -0.76(-1.04%)
Jul 29, 2020 73.02 73.42 72.62 73.31 287,724 +0.43(+0.60%)
Jul 28, 2020 72.76 73.25 72.67 72.88 332,705 +0.02(+0.02%)
Jul 27, 2020 72.58 72.88 72.22 72.86 402,124 +0.24(+0.34%)
Jul 24, 2020 73.26 73.54 72.32 72.62 538,147 -0.49(-0.67%)
Jul 23, 2020 73.26 73.48 72.85 73.11 507,285 -0.21(-0.28%)
Jul 22, 2020 73.02 73.36 72.58 73.31 444,579 +0.22(+0.30%)
Jul 21, 2020 72.38 73.46 72.38 73.10 542,540 +1.19(+1.66%)
Jul 20, 2020 72.50 72.55 71.88 71.91 342,480 -0.64(-0.89%)
Jul 17, 2020 72.62 72.96 72.38 72.55 322,221 +0.23(+0.32%)
Jul 16, 2020 72.03 72.45 71.75 72.32 499,050 +0.15(+0.20%)
Jul 15, 2020 72.53 72.53 71.94 72.17 804,587 +0.48(+0.67%)
Jul 14, 2020 70.39 71.83 70.21 71.69 731,376 +1.18(+1.68%)
Jul 13, 2020 70.84 71.32 70.35 70.51 798,782 +0.17(+0.25%)
Jul 10, 2020 69.38 70.36 69.28 70.33 462,567 +1.07(+1.54%)
Jul 09, 2020 70.46 70.56 68.93 69.26 663,690 -1.30(-1.84%)
Jul 08, 2020 70.61 70.86 70.12 70.56 651,881 +0.03(+0.05%)
Jul 07, 2020 70.82 71.02 70.42 70.52 1,313,340 -0.77(-1.09%)
Jul 06, 2020 71.75 71.92 71.04 71.30 423,195 +0.38(+0.54%)
Jul 02, 2020 71.35 71.72 70.79 70.92 421,384 +0.47(+0.67%)
Jul 01, 2020 70.83 71.29 70.40 70.45 482,396 -0.10(-0.14%)
Jun 30, 2020 69.59 70.83 69.41 70.54 585,906 +0.83(+1.20%)
Jun 29, 2020 69.10 69.73 68.80 69.71 459,103 +1.16(+1.69%)
Jun 26, 2020 69.72 69.72 68.27 68.55 828,618 -1.35(-1.93%)
Jun 25, 2020 69.17 70.00 68.78 69.90 862,997 +0.48(+0.69%)
Jun 24, 2020 70.65 70.67 68.99 69.42 862,251 -1.79(-2.51%)
Jun 23, 2020 71.87 71.94 71.19 71.21 574,668 -0.03(-0.05%)
Jun 22, 2020 71.15 71.42 70.72 71.25 617,391 -0.23(-0.33%)
Jun 19, 2020 73.28 73.31 71.30 71.48 632,708 -0.59(-0.82%)
Jun 18, 2020 71.36 72.20 71.11 72.07 477,088 +0.27(+0.38%)
Jun 17, 2020 72.92 72.93 71.70 71.80 999,518 -0.99(-1.36%)
Jun 16, 2020 73.55 73.71 71.56 72.79 756,497 +1.36(+1.90%)
Jun 15, 2020 69.58 71.98 68.92 71.44 1,054,686 +0.18(+0.26%)
Jun 12, 2020 72.43 72.43 69.91 71.26 604,383 +0.89(+1.27%)
Jun 11, 2020 73.13 73.24 70.25 70.36 1,125,313 -4.96(-6.59%)
Jun 10, 2020 76.78 76.78 75.29 75.32 531,131 -1.53(-1.99%)
Jun 09, 2020 77.14 77.23 76.47 76.85 1,161,382 -1.33(-1.71%)
Jun 08, 2020 77.45 78.20 77.04 78.19 470,050 +1.51(+1.97%)
Jun 05, 2020 76.04 77.43 76.04 76.67 526,945 +2.41(+3.24%)
Jun 04, 2020 73.97 74.31 73.65 74.27 463,082 -0.04(-0.06%)
Jun 03, 2020 73.61 74.48 73.48 74.31 614,707 +1.39(+1.91%)
Jun 02, 2020 72.40 72.92 72.31 72.92 309,655 +0.85(+1.18%)
Jun 01, 2020 71.77 72.37 71.42 72.06 354,240 -0.10(-0.14%)
May 29, 2020 71.55 72.34 70.62 72.17 554,967 +0.37(+0.52%)
May 28, 2020 72.70 72.71 71.62 71.80 610,482 -0.40(-0.55%)
May 27, 2020 72.03 72.24 71.13 72.19 426,096 +1.14(+1.60%)
May 26, 2020 71.26 71.66 70.95 71.06 453,102 +1.38(+1.99%)
May 22, 2020 69.50 69.72 68.97 69.67 401,953 -0.03(-0.05%)
May 21, 2020 70.46 70.61 69.57 69.71 361,646 -0.71(-1.00%)
May 20, 2020 70.06 70.64 69.82 70.41 312,416 +1.26(+1.82%)
May 19, 2020 70.41 70.41 69.12 69.16 532,547 -1.43(-2.02%)
May 18, 2020 70.02 70.95 69.87 70.58 507,159 +2.63(+3.87%)
May 15, 2020 67.78 68.37 67.42 67.95 704,144 -0.09(-0.14%)
May 14, 2020 66.51 68.12 65.99 68.05 727,309 +0.90(+1.35%)
May 13, 2020 68.42 68.42 66.69 67.14 730,156 -1.56(-2.27%)
May 12, 2020 70.33 70.33 68.70 68.70 525,582 -1.26(-1.79%)
May 11, 2020 69.88 70.27 69.49 69.96 3,693,594 -0.33(-0.46%)
May 08, 2020 69.49 70.33 69.20 70.28 449,973 +1.87(+2.74%)
May 07, 2020 68.94 69.23 68.30 68.41 634,632 +0.41(+0.61%)
May 06, 2020 69.41 69.52 68.00 68.00 521,106 -1.20(-1.74%)
May 05, 2020 69.78 70.08 69.15 69.20 544,560 +0.56(+0.81%)
May 04, 2020 67.64 68.72 67.33 68.64 517,980 +0.58(+0.85%)
May 01, 2020 69.49 69.56 67.81 68.06 605,197 -2.25(-3.20%)
Apr 30, 2020 71.26 71.38 69.92 70.32 834,886 -1.45(-2.03%)
Apr 29, 2020 71.21 72.17 70.89 71.77 454,194 +1.74(+2.48%)
Apr 28, 2020 70.44 70.71 69.67 70.03 715,438 +0.33(+0.47%)
Apr 27, 2020 68.70 70.04 68.21 69.71 654,285 +1.26(+1.83%)
Apr 24, 2020 68.36 68.70 67.61 68.45 1,277,134 +0.68(+1.00%)
Apr 23, 2020 67.73 68.87 67.67 67.77 781,628 +0.63(+0.94%)
Apr 22, 2020 67.61 67.68 66.85 67.14 735,956 +1.16(+1.76%)
Apr 21, 2020 66.28 66.91 65.79 65.98 780,788 -1.61(-2.38%)
Apr 20, 2020 67.33 68.80 67.14 67.59 873,454 -1.25(-1.81%)
Apr 17, 2020 67.27 68.97 67.11 68.84 848,438 +2.98(+4.52%)
Apr 16, 2020 66.49 66.49 65.27 65.86 768,399 -0.37(-0.56%)
Apr 15, 2020 66.76 66.76 65.54 66.23 813,887 -2.00(-2.94%)
Apr 14, 2020 67.93 68.46 67.56 68.24 1,613,305 +1.41(+2.11%)
Apr 13, 2020 68.20 68.20 66.22 66.83 1,425,537 -0.95(-1.40%)
Apr 09, 2020 68.52 69.38 66.93 67.77 1,722,224 +0.54(+0.81%)
Apr 08, 2020 65.45 67.48 64.80 67.23 1,319,237 +2.67(+4.14%)
Apr 07, 2020 66.65 66.84 64.56 64.56 2,117,849 +0.12(+0.19%)
Apr 06, 2020 62.99 64.91 62.36 64.44 1,217,859 +3.48(+5.71%)
Apr 03, 2020 62.08 62.77 60.34 60.95 1,137,375 -1.08(-1.73%)
Apr 02, 2020 59.69 62.24 59.46 62.03 1,091,866 +2.83(+4.78%)
Apr 01, 2020 59.39 60.35 58.61 59.20 1,006,874 -2.34(-3.80%)
Mar 31, 2020 62.66 62.91 61.11 61.54 905,347 -0.99(-1.58%)
Mar 30, 2020 60.76 62.70 60.33 62.53 835,977 +2.24(+3.72%)
Mar 27, 2020 60.42 62.05 59.86 60.28 1,155,513 -1.95(-3.14%)
Mar 26, 2020 58.87 62.78 58.81 62.23 1,515,077 +3.88(+6.65%)
Mar 25, 2020 57.79 60.56 56.62 58.35 1,576,638 +1.09(+1.90%)
Mar 24, 2020 55.55 57.49 54.95 57.27 1,663,921 +4.73(+8.99%)
Mar 23, 2020 55.05 55.05 51.79 52.54 1,828,565 -2.99(-5.39%)
Mar 20, 2020 59.03 59.24 55.38 55.54 1,405,233 -3.27(-5.57%)
Mar 19, 2020 59.21 60.20 57.73 58.81 2,093,511 -1.27(-2.12%)
Mar 18, 2020 59.56 61.05 57.20 60.08 1,508,565 -2.56(-4.09%)
Mar 17, 2020 59.93 63.02 59.04 62.65 1,535,958 +3.89(+6.63%)
Mar 16, 2020 58.23 62.80 57.69 58.75 1,414,052 -5.94(-9.18%)
Mar 13, 2020 63.26 64.69 59.90 64.69 1,322,607 +4.94(+8.26%)
Mar 12, 2020 61.93 63.78 57.69 59.75 2,130,403 -6.35(-9.61%)
Mar 11, 2020 67.72 67.97 65.46 66.11 1,973,074 -3.31(-4.77%)
Mar 10, 2020 69.55 69.60 66.00 69.42 4,188,298 +2.51(+3.75%)
Mar 09, 2020 67.74 69.25 66.68 66.90 2,086,695 -5.96(-8.18%)
Mar 06, 2020 72.05 73.14 71.40 72.87 1,124,116 -1.13(-1.52%)
Mar 05, 2020 74.38 74.96 73.30 74.00 814,842 -2.26(-2.96%)
Mar 04, 2020 74.47 76.25 73.93 76.25 692,454 +3.13(+4.28%)
Mar 03, 2020 75.30 76.16 72.45 73.12 1,759,915 -1.56(-2.09%)
Mar 02, 2020 72.51 75.17 71.77 74.68 1,872,000 +2.83(+3.93%)
Feb 28, 2020 71.10 72.05 69.74 71.86 1,776,402 -1.19(-1.63%)
Feb 27, 2020 75.22 75.90 73.03 73.05 2,036,963 -3.11(-4.09%)
Feb 26, 2020 77.04 77.68 76.12 76.16 1,030,648 -0.54(-0.71%)
Feb 25, 2020 78.96 78.99 76.45 76.70 997,649 -2.08(-2.64%)
Feb 24, 2020 79.36 79.78 78.77 78.78 862,949 -2.13(-2.63%)
Feb 21, 2020 80.85 80.95 80.52 80.91 493,517 -0.22(-0.27%)
Feb 20, 2020 81.14 81.34 80.70 81.13 401,812 -0.08(-0.10%)
Feb 19, 2020 81.15 81.34 80.98 81.22 335,344 +0.27(+0.34%)
Feb 18, 2020 81.22 81.35 80.66 80.95 294,988 -0.48(-0.59%)
Feb 14, 2020 81.63 81.67 81.17 81.43 329,915 -0.15(-0.19%)
Feb 13, 2020 81.40 81.67 81.20 81.58 395,563 -0.21(-0.26%)
Feb 12, 2020 81.97 82.06 81.66 81.79 393,986 +0.20(+0.24%)
Feb 11, 2020 81.73 81.90 81.45 81.60 270,412 +0.23(+0.28%)
Feb 10, 2020 81.14 81.38 80.94 81.37 530,279 +0.10(+0.13%)
Feb 07, 2020 81.41 81.56 81.17 81.27 518,387 -0.44(-0.54%)
Feb 06, 2020 81.98 82.07 81.57 81.71 558,813 +0.06(+0.07%)
Feb 05, 2020 80.85 81.68 80.84 81.65 362,628 +1.43(+1.79%)
Feb 04, 2020 80.43 80.78 80.16 80.22 685,344 +0.59(+0.74%)
Feb 03, 2020 80.17 80.25 79.47 79.63 457,344 -0.14(-0.17%)
Jan 31, 2020 80.56 80.56 79.55 79.77 520,037 -1.33(-1.64%)
Jan 30, 2020 80.07 81.18 79.96 81.10 443,908 +0.51(+0.63%)
Jan 29, 2020 81.52 81.54 80.58 80.59 476,005 -0.73(-0.90%)
Jan 28, 2020 81.42 81.65 81.21 81.32 299,594 +0.14(+0.18%)
Jan 27, 2020 81.31 81.57 81.15 81.17 448,618 -1.01(-1.23%)
Jan 24, 2020 83.00 83.00 81.89 82.18 508,368 -0.74(-0.89%)
Jan 23, 2020 82.70 82.95 82.24 82.92 545,228 +0.02(+0.02%)
Jan 22, 2020 82.97 83.12 82.83 82.91 436,911 +0.08(+0.09%)
Jan 21, 2020 83.00 83.14 82.76 82.83 477,230 -0.36(-0.44%)
Jan 17, 2020 83.23 83.31 83.06 83.19 355,846 +0.11(+0.13%)
Jan 16, 2020 82.86 83.08 82.78 83.08 286,644 +0.50(+0.61%)
Jan 15, 2020 82.59 82.79 82.38 82.58 618,800 -0.04(-0.05%)
Jan 14, 2020 82.54 82.65 82.31 82.63 318,398 -0.13(-0.15%)
Jan 13, 2020 82.70 82.78 82.47 82.75 462,930 +0.21(+0.26%)
Jan 10, 2020 82.87 82.97 82.49 82.54 322,960 -0.20(-0.25%)
Jan 09, 2020 82.76 82.80 82.39 82.74 333,644 +0.27(+0.33%)
Jan 08, 2020 82.58 82.82 82.40 82.47 384,319 -0.08(-0.09%)
Jan 07, 2020 82.81 82.81 82.26 82.55 393,500 -0.31(-0.38%)
Jan 06, 2020 82.49 82.97 82.46 82.86 341,060 +0.03(+0.04%)
Jan 03, 2020 82.86 83.08 82.72 82.83 907,119 -0.56(-0.67%)
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.