Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.06 +2.11 (+1.95%)

Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	55.01	55.32	54.01	55.13	330,653	+0.08(+0.14%)
Nov 26, 2014	54.82	55.05	55.05	55.05	2,022,402	+0.29(+0.53%)
Nov 25, 2014	54.84	54.84	54.58	54.76	358,650	-0.02(-0.04%)
Nov 24, 2014	55.12	55.12	54.72	54.78	460,344	-0.23(-0.41%)
Nov 21, 2014	55.10	55.27	54.77	55.01	737,026	+0.18(+0.32%)
Nov 20, 2014	54.65	54.84	54.58	54.83	264,156	+0.04(+0.08%)
Nov 19, 2014	54.81	54.82	54.61	54.79	461,639	-0.08(-0.15%)
Nov 18, 2014	54.74	55.00	54.66	54.87	325,198	+0.16(+0.30%)
Nov 17, 2014	54.47	54.74	54.40	54.71	378,899	+0.18(+0.32%)
Nov 14, 2014	54.53	54.64	54.42	54.53	203,772	-0.01(-0.01%)
Nov 13, 2014	54.63	54.86	54.42	54.54	268,422	-0.04(-0.06%)
Nov 12, 2014	54.51	54.67	54.41	54.57	665,584	-0.09(-0.17%)
Nov 11, 2014	54.77	54.77	54.59	54.67	654,957	-0.02(-0.04%)
Nov 10, 2014	54.65	54.75	54.36	54.69	462,299	+0.11(+0.19%)
Nov 07, 2014	54.53	54.60	54.33	54.58	523,843	+0.16(+0.30%)
Nov 06, 2014	54.55	54.65	54.20	54.42	537,027	-0.17(-0.31%)
Nov 05, 2014	54.62	54.62	54.26	54.59	594,478	+0.37(+0.69%)
Nov 04, 2014	54.12	54.34	53.97	54.21	851,332	+0.07(+0.13%)

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.