Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.54 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	45.70	45.72	45.44	45.56	183,543	-0.29(-0.64%)
Sep 26, 2013	45.83	45.93	45.68	45.85	152,001	+0.12(+0.25%)
Sep 25, 2013	46.04	46.04	45.74	45.74	184,387	-0.27(-0.58%)
Sep 24, 2013	46.14	46.21	45.96	46.00	382,729	-0.18(-0.39%)
Sep 23, 2013	46.20	46.23	46.01	46.18	219,224	-0.13(-0.28%)
Sep 20, 2013	46.78	46.78	46.31	46.31	227,036	-0.43(-0.93%)
Sep 19, 2013	46.88	46.88	46.64	46.75	254,893	-0.06(-0.13%)
Sep 18, 2013	46.18	46.89	46.04	46.81	442,223	+0.62(+1.33%)
Sep 17, 2013	46.14	46.25	46.08	46.19	384,401	+0.14(+0.31%)
Sep 16, 2013	46.28	46.28	45.99	46.05	214,936	+0.26(+0.56%)
Sep 13, 2013	45.65	45.82	45.64	45.79	465,991	+0.30(+0.66%)
Sep 12, 2013	45.59	45.65	45.47	45.49	431,190	-0.02(-0.04%)
Sep 11, 2013	45.30	45.54	45.26	45.51	780,914	+0.21(+0.45%)
Sep 10, 2013	45.22	45.30	45.12	45.30	469,193	+0.33(+0.72%)
Sep 09, 2013	44.82	45.00	44.76	44.98	740,581	+0.29(+0.65%)
Sep 06, 2013	44.77	44.92	44.42	44.69	656,284	+0.04(+0.09%)
Sep 05, 2013	44.79	44.84	44.58	44.65	227,867	-0.10(-0.23%)
Sep 04, 2013	44.39	44.81	44.36	44.75	400,750	+0.30(+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.