Indicators

High Dividend Ishares Core ETF (NY: HDV )

111.56 +0.21 (+0.19%)

Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	62.35	62.48	62.25	62.47	394,548	-0.01(-0.01%)
Jan 30, 2017	62.57	62.69	62.26	62.48	680,689	-0.27(-0.43%)
Jan 27, 2017	62.73	62.84	62.65	62.74	457,158	+0.05(+0.09%)
Jan 26, 2017	62.79	62.80	62.64	62.69	896,303	-0.27(-0.43%)
Jan 25, 2017	62.84	63.00	62.67	62.96	417,681	+0.24(+0.38%)
Jan 24, 2017	62.55	62.82	62.42	62.72	426,661	-0.04(-0.06%)
Jan 23, 2017	62.83	62.83	62.59	62.76	396,471	-0.20(-0.32%)
Jan 20, 2017	62.80	63.15	62.80	62.96	361,526	+0.47(+0.75%)
Jan 19, 2017	62.74	62.76	62.37	62.49	453,703	-0.28(-0.44%)
Jan 18, 2017	62.77	62.91	62.69	62.77	327,122	-0.03(-0.05%)
Jan 17, 2017	62.51	62.84	62.51	62.80	757,211	+0.23(+0.37%)
Jan 13, 2017		62.57	62.57	62.57	0	-0.05(-0.07%)
Jan 12, 2017	62.54	62.65	62.31	62.61	377,784	+0.03(+0.05%)
Jan 11, 2017	62.48	62.72	62.34	62.58	340,312	+0.08(+0.12%)
Jan 10, 2017	62.79	62.84	62.47	62.51	610,132	-0.29(-0.46%)
Jan 09, 2017	63.04	63.04	62.77	62.80	353,263	-0.36(-0.57%)
Jan 06, 2017	63.27	63.27	62.97	63.16	475,633	-0.13(-0.21%)
Jan 05, 2017	63.33	63.36	63.20	63.29	672,444	+0.02(+0.02%)
Jan 04, 2017	63.39	63.53	63.24	63.27	502,229	-0.06(-0.10%)

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.