Indicators

High Dividend Ishares Core ETF (NY: HDV )

109.75 +0.43 (+0.39%)

Streaming Delayed Price Updated: 12:44 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	68.96	69.21	68.55	69.21	1,519,178	+0.54(+0.79%)
Dec 28, 2018	69.14	69.45	68.40	68.67	2,259,747	-0.09(-0.13%)
Dec 27, 2018	67.38	68.76	66.49	68.76	2,825,187	+0.77(+1.13%)
Dec 26, 2018	65.85	67.98	65.11	67.98	2,644,371	+2.37(+3.61%)
Dec 24, 2018	67.53	67.67	65.59	65.61	1,061,474	-2.32(-3.42%)
Dec 21, 2018	68.24	69.72	67.71	67.94	2,761,832	-0.34(-0.49%)
Dec 20, 2018	68.85	69.15	67.67	68.27	2,604,323	-0.85(-1.23%)
Dec 19, 2018	69.96	70.78	68.69	69.12	2,684,229	-0.70(-1.00%)
Dec 18, 2018	70.90	70.93	69.40	69.82	1,711,134	-0.64(-0.91%)
Dec 17, 2018	71.80	71.85	70.08	70.46	1,775,847	-1.59(-2.21%)
Dec 14, 2018	73.11	73.11	71.80	72.05	1,147,225	-1.55(-2.10%)
Dec 13, 2018	73.25	73.76	73.21	73.60	1,282,758	+0.47(+0.65%)
Dec 12, 2018	73.85	73.97	73.09	73.13	1,090,338	-0.12(-0.17%)
Dec 11, 2018	73.64	73.82	72.79	73.25	3,516,331	+0.19(+0.26%)
Dec 10, 2018	73.16	73.26	71.57	73.06	1,922,743	-0.02(-0.03%)
Dec 07, 2018	74.06	74.49	72.81	73.09	1,323,598	-0.84(-1.13%)
Dec 06, 2018	73.44	73.93	72.29	73.93	1,573,004	-0.19(-0.25%)
Dec 04, 2018	75.26	75.76	74.00	74.11	1,351,006	-1.20(-1.59%)

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.