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 (%)
Feb 27, 2015	55.37	55.48	55.23	55.26	665,046	-0.09(-0.17%)
Feb 26, 2015	55.38	55.44	55.20	55.35	332,255	-0.14(-0.26%)
Feb 25, 2015	55.37	55.55	55.28	55.49	1,270,324	+0.12(+0.22%)
Feb 24, 2015	55.14	55.43	55.05	55.37	303,030	+0.23(+0.41%)
Feb 23, 2015	55.10	55.17	55.01	55.14	277,746	-0.12(-0.22%)
Feb 20, 2015	55.03	55.28	54.79	55.26	334,250	+0.11(+0.19%)
Feb 19, 2015	55.23	55.36	55.06	55.16	861,099	-0.36(-0.65%)
Feb 18, 2015	55.48	55.55	55.28	55.52	310,456	-0.04(-0.08%)
Feb 17, 2015	55.49	55.62	55.36	55.56	1,071,611	-0.09(-0.15%)
Feb 13, 2015	55.70	55.65	55.65	55.65	346,782	+0.01(+0.01%)
Feb 12, 2015	55.30	55.65	55.30	55.64	382,038	+0.55(+0.99%)
Feb 11, 2015	55.12	55.22	54.82	55.09	495,606	-0.14(-0.26%)
Feb 10, 2015	55.08	55.29	54.81	55.23	298,026	+0.48(+0.87%)
Feb 09, 2015	54.69	55.08	54.60	54.76	250,442	-0.16(-0.28%)
Feb 06, 2015	55.18	55.31	54.79	54.91	338,416	-0.21(-0.37%)
Feb 05, 2015	54.92	55.15	54.86	55.12	2,331,859	+0.48(+0.89%)
Feb 04, 2015	54.86	54.98	54.51	54.64	790,963	-0.41(-0.74%)
Feb 03, 2015	54.48	55.06	54.48	55.04	494,957	+0.75(+1.39%)

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.