Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.81 -0.41 (-0.37%)

Streaming Delayed Price Updated: 12:26 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	79.25	79.59	79.24	79.25	312,105	+0.09(+0.12%)
Sep 27, 2019	79.20	79.51	78.77	79.16	503,039	+0.20(+0.26%)
Sep 26, 2019	79.35	79.35	78.70	78.96	415,746	-0.37(-0.47%)
Sep 25, 2019	79.13	79.38	78.91	79.33	285,155	+0.13(+0.16%)
Sep 24, 2019	79.83	80.04	78.98	79.20	542,720	-0.46(-0.57%)
Sep 23, 2019	79.30	79.83	79.30	79.66	244,369	+0.13(+0.17%)
Sep 20, 2019	79.87	80.05	79.52	79.53	271,901	-0.11(-0.14%)
Sep 19, 2019	79.81	79.94	79.54	79.63	318,600	-0.09(-0.12%)
Sep 18, 2019	79.60	79.73	79.18	79.73	282,801	+0.05(+0.06%)
Sep 17, 2019	79.65	79.74	79.39	79.68	275,442	+0.02(+0.03%)
Sep 16, 2019	79.88	79.93	79.45	79.65	239,587	-0.04(-0.05%)
Sep 13, 2019	79.90	80.08	79.61	79.69	309,305	-0.10(-0.13%)
Sep 12, 2019	79.63	80.00	79.45	79.79	245,903	+0.13(+0.16%)
Sep 11, 2019	79.33	79.67	79.20	79.67	372,613	+0.47(+0.59%)
Sep 10, 2019	78.66	79.21	78.61	79.20	325,251	+0.46(+0.58%)
Sep 09, 2019	78.64	78.76	78.41	78.74	228,013	+0.24(+0.31%)
Sep 06, 2019	78.35	78.61	78.27	78.50	306,188	+0.23(+0.29%)
Sep 05, 2019	78.37	78.63	78.16	78.27	381,919	+0.49(+0.63%)
Sep 04, 2019	77.77	77.90	77.54	77.78	257,332	+0.56(+0.72%)

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.