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 )

109.32 +0.27 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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, 2014 55.04 54.47 54.47 54.47 432,245 -0.63(-1.15%)
Dec 30, 2014 55.37 55.37 55.05 55.10 504,265 -0.32(-0.58%)
Dec 29, 2014 55.27 55.59 55.27 55.42 274,463 -0.04(-0.08%)
Dec 26, 2014 55.38 55.61 55.38 55.46 211,335 +0.15(+0.27%)
Dec 24, 2014 55.34 55.32 55.32 55.32 283,854 +0.00(+0.01%)
Dec 23, 2014 55.17 55.40 55.14 55.31 688,112 +0.23(+0.42%)
Dec 22, 2014 54.96 55.08 54.74 55.08 430,926 +0.18(+0.33%)
Dec 19, 2014 54.99 55.11 54.69 54.90 667,324 +0.02(+0.04%)
Dec 18, 2014 54.25 54.90 54.08 54.87 549,276 +1.23(+2.30%)
Dec 17, 2014 52.97 53.77 52.74 53.64 2,208,559 +0.98(+1.86%)
Dec 16, 2014 52.50 53.70 52.50 52.66 724,956 -0.08(-0.16%)
Dec 15, 2014 53.32 53.46 52.62 52.74 660,738 -0.42(-0.80%)
Dec 12, 2014 53.61 53.89 53.14 53.17 406,312 -0.79(-1.46%)
Dec 11, 2014 53.79 54.51 53.79 53.96 449,034 +0.21(+0.40%)
Dec 10, 2014 54.27 54.41 53.68 53.74 435,540 -0.67(-1.22%)
Dec 09, 2014 54.26 54.44 53.99 54.41 726,229 -0.43(-0.78%)
Dec 08, 2014 54.99 55.08 54.71 54.84 550,998 -0.27(-0.49%)
Dec 05, 2014 55.15 55.15 54.99 55.11 359,470 -0.04(-0.08%)
Dec 04, 2014 55.26 55.28 54.90 55.15 445,662 -0.10(-0.19%)
Dec 03, 2014 55.30 55.30 55.08 55.25 536,710 -0.03(-0.06%)
Dec 02, 2014 55.04 55.35 55.03 55.28 313,459 +0.21(+0.38%)
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.