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 (%)
May 29, 2020	71.55	72.34	70.62	72.17	554,967	+0.37(+0.52%)
May 28, 2020	72.70	72.71	71.62	71.80	610,482	-0.40(-0.55%)
May 27, 2020	72.03	72.24	71.13	72.19	426,096	+1.14(+1.60%)
May 26, 2020	71.26	71.66	70.95	71.06	453,102	+1.38(+1.99%)
May 22, 2020	69.50	69.72	68.97	69.67	401,953	-0.03(-0.05%)
May 21, 2020	70.46	70.61	69.57	69.71	361,646	-0.71(-1.00%)
May 20, 2020	70.06	70.64	69.82	70.41	312,416	+1.26(+1.82%)
May 19, 2020	70.41	70.41	69.12	69.16	532,547	-1.43(-2.02%)
May 18, 2020	70.02	70.95	69.87	70.58	507,159	+2.63(+3.87%)
May 15, 2020	67.78	68.37	67.42	67.95	704,144	-0.09(-0.14%)
May 14, 2020	66.51	68.12	65.99	68.05	727,309	+0.90(+1.35%)
May 13, 2020	68.42	68.42	66.69	67.14	730,156	-1.56(-2.27%)
May 12, 2020	70.33	70.33	68.70	68.70	525,582	-1.26(-1.79%)
May 11, 2020	69.88	70.27	69.49	69.96	3,693,594	-0.33(-0.46%)
May 08, 2020	69.49	70.33	69.20	70.28	449,973	+1.87(+2.74%)
May 07, 2020	68.94	69.23	68.30	68.41	634,632	+0.41(+0.61%)
May 06, 2020	69.41	69.52	68.00	68.00	521,106	-1.20(-1.74%)
May 05, 2020	69.78	70.08	69.15	69.20	544,560	+0.56(+0.81%)
May 04, 2020	67.64	68.72	67.33	68.64	517,980	+0.58(+0.85%)

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.