Indicators

High Dividend Ishares Core ETF (NY: HDV )

111.22 UNCHANGED

Official Closing 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 (%)
Feb 28, 2019	75.58	75.92	75.58	75.68	755,651	+0.10(+0.13%)
Feb 27, 2019	75.37	75.69	75.24	75.58	518,104	+0.12(+0.16%)
Feb 26, 2019	75.56	75.80	75.43	75.46	367,397	-0.13(-0.17%)
Feb 25, 2019	75.74	75.87	75.58	75.59	445,105	+0.02(+0.03%)
Feb 22, 2019	75.28	75.60	75.15	75.56	399,668	+0.50(+0.67%)
Feb 21, 2019	74.96	75.18	74.78	75.06	380,225	-0.11(-0.15%)
Feb 20, 2019	74.87	75.30	74.83	75.18	840,566	+0.33(+0.44%)
Feb 19, 2019	74.54	75.07	74.45	74.85	437,663	+0.18(+0.24%)
Feb 15, 2019	74.37	74.67	74.31	74.67	426,979	+0.89(+1.20%)
Feb 14, 2019	73.97	74.16	73.68	73.78	464,904	-0.45(-0.61%)
Feb 13, 2019	74.11	74.40	74.00	74.23	676,794	+0.22(+0.30%)
Feb 12, 2019	73.64	74.10	73.60	74.01	336,954	+0.80(+1.09%)
Feb 11, 2019	73.25	73.28	72.95	73.22	319,357	+0.05(+0.07%)
Feb 08, 2019	72.68	73.17	72.48	73.17	357,482	+0.25(+0.35%)
Feb 07, 2019	73.12	73.14	72.34	72.91	555,882	-0.53(-0.73%)
Feb 06, 2019	73.18	73.47	73.18	73.45	640,085	+0.14(+0.19%)
Feb 05, 2019	73.36	73.42	73.10	73.31	444,146	+0.05(+0.07%)
Feb 04, 2019	73.09	73.27	72.54	73.26	833,743	+0.13(+0.18%)

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.