Indicators

High Dividend Ishares Core ETF (NY: HDV )

111.68 +0.33 (+0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	52.78	52.88	52.68	52.76	358,772	-0.03(-0.05%)
Jun 27, 2014	52.74	52.79	52.51	52.78	401,781	+0.00(+0.00%)
Jun 26, 2014	52.81	52.81	52.48	52.78	386,421	-0.12(-0.22%)
Jun 25, 2014	52.64	52.92	52.62	52.90	317,736	+0.17(+0.33%)
Jun 24, 2014	52.92	53.02	52.72	52.73	444,274	-0.26(-0.48%)
Jun 23, 2014	53.12	53.14	52.87	52.99	614,704	-0.12(-0.22%)
Jun 20, 2014	53.14	53.17	53.01	53.10	284,157	+0.12(+0.24%)
Jun 19, 2014	52.66	52.98	52.66	52.98	312,735	+0.34(+0.65%)
Jun 18, 2014	52.20	52.64	52.12	52.64	479,440	+0.50(+0.96%)
Jun 17, 2014	52.15	52.17	52.00	52.14	717,741	-0.02(-0.04%)
Jun 16, 2014	51.85	52.25	51.84	52.16	283,497	+0.30(+0.58%)
Jun 13, 2014	51.71	51.91	51.64	51.86	413,022	+0.35(+0.67%)
Jun 12, 2014	51.52	51.59	51.42	51.51	379,845	-0.09(-0.17%)
Jun 11, 2014	51.71	51.77	51.56	51.60	781,197	-0.19(-0.36%)
Jun 10, 2014	51.54	51.80	51.54	51.79	1,346,067	+0.13(+0.26%)
Jun 06, 2014	51.74	51.78	51.60	51.66	255,170	+0.01(+0.01%)
Jun 05, 2014	51.52	51.67	51.35	51.65	376,776	+0.21(+0.40%)
Jun 04, 2014	51.37	51.46	51.29	51.44	239,826	+0.03(+0.05%)
Jun 03, 2014	51.40	51.46	51.32	51.42	318,613	-0.03(-0.07%)

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.