Indicators

High Dividend Ishares Core ETF (NY: HDV )

111.22 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	78.77	78.94	78.54	78.82	255,495	+0.36(+0.46%)
Jun 27, 2019	78.64	78.70	78.43	78.46	232,158	+0.03(+0.03%)
Jun 26, 2019	79.09	79.17	78.44	78.44	423,979	-0.56(-0.71%)
Jun 25, 2019	79.34	79.34	78.95	78.99	301,073	-0.30(-0.38%)
Jun 24, 2019	79.43	79.51	79.22	79.29	293,745	-0.13(-0.17%)
Jun 21, 2019	79.31	79.73	79.27	79.43	367,836	+0.09(+0.12%)
Jun 20, 2019	79.24	79.49	78.82	79.34	448,163	+0.72(+0.91%)
Jun 19, 2019	78.47	78.78	78.32	78.62	407,217	+0.15(+0.19%)
Jun 18, 2019	78.14	78.69	78.14	78.47	355,003	+0.60(+0.77%)
Jun 17, 2019	77.97	78.00	77.73	77.87	239,133	-0.08(-0.11%)
Jun 14, 2019	77.95	78.15	77.76	77.95	452,973	-0.21(-0.26%)
Jun 13, 2019	78.23	78.38	77.87	78.16	210,666	+0.24(+0.31%)
Jun 12, 2019	77.98	78.21	77.82	77.92	301,045	-0.12(-0.16%)
Jun 11, 2019	78.42	78.57	77.95	78.04	265,572	+0.06(+0.07%)
Jun 10, 2019	78.16	78.22	77.89	77.98	353,065	+0.21(+0.27%)
Jun 07, 2019	77.74	78.31	77.74	77.78	292,716	+0.27(+0.35%)
Jun 06, 2019	76.91	77.74	76.91	77.50	763,124	+0.71(+0.93%)
Jun 05, 2019	76.45	76.87	76.26	76.79	485,817	+0.62(+0.81%)
Jun 04, 2019	75.54	76.21	75.43	76.17	706,737	+1.28(+1.71%)

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.