Indicators

High Dividend Ishares Core ETF (NY: HDV )

111.22 -0.46 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	39.24	39.82	39.19	39.81	475,337	+0.45(+1.15%)
Dec 28, 2012	39.57	39.73	39.34	39.36	420,968	-0.44(-1.11%)
Dec 27, 2012	39.85	39.93	39.43	39.80	404,300	-0.04(-0.10%)
Dec 26, 2012	40.09	40.09	39.76	39.84	275,299	-0.18(-0.44%)
Dec 24, 2012	40.07	40.08	39.94	40.01	360,276	-0.19(-0.47%)
Dec 21, 2012	40.18	40.36	40.03	40.20	432,512	-0.33(-0.82%)
Dec 20, 2012	40.44	40.54	40.30	40.54	320,314	+0.12(+0.30%)
Dec 19, 2012	40.76	40.76	40.41	40.41	282,648	-0.66(-1.60%)
Dec 18, 2012	40.90	41.13	40.74	41.07	563,356	+0.20(+0.48%)
Dec 17, 2012	40.69	40.91	40.69	40.87	262,062	+0.24(+0.60%)
Dec 14, 2012	40.75	40.78	40.60	40.63	251,001	-0.15(-0.37%)
Dec 13, 2012	41.00	41.06	40.72	40.78	343,635	-0.26(-0.63%)
Dec 12, 2012	41.11	41.32	41.02	41.04	720,501	+0.03(+0.08%)
Dec 11, 2012	40.87	41.15	40.87	41.00	592,605	+0.25(+0.62%)
Dec 10, 2012	40.69	40.86	40.69	40.75	312,784	-0.04(-0.10%)
Dec 07, 2012	40.75	40.81	40.56	40.79	435,342	+0.13(+0.32%)
Dec 06, 2012	40.65	40.79	40.62	40.66	396,704	+0.03(+0.08%)
Dec 05, 2012	40.45	40.82	40.39	40.63	1,025,752	+0.20(+0.49%)

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.