Indicators

High Dividend Ishares Core ETF (NY: HDV )

109.32 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		71.36	71.36	71.36	0	-0.13(-0.19%)
Dec 28, 2017	71.48	71.54	71.35	71.50	175,289	+0.10(+0.14%)
Dec 27, 2017	71.44	71.51	71.30	71.39	226,286	+0.06(+0.08%)
Dec 26, 2017	71.41	71.55	71.21	71.34	381,323	-0.02(-0.02%)
Dec 22, 2017	71.31	71.50	71.28	71.35	215,361	+0.03(+0.04%)
Dec 21, 2017	71.18	71.51	70.97	71.32	387,592	+0.31(+0.43%)
Dec 20, 2017	71.16	71.20	70.90	71.01	269,014	+0.00(+0.00%)
Dec 19, 2017	71.39	71.43	70.99	71.01	340,356	-0.24(-0.34%)
Dec 18, 2017	71.28	71.62	71.22	71.25	1,066,658	+0.29(+0.41%)
Dec 15, 2017	70.76	71.10	70.69	70.96	258,582	+0.54(+0.77%)
Dec 14, 2017	70.74	70.79	70.42	70.42	289,840	-0.37(-0.52%)
Dec 13, 2017	70.74	70.96	70.67	70.79	274,622	+0.10(+0.14%)
Dec 12, 2017	70.45	70.79	70.37	70.69	388,738	+0.30(+0.42%)
Dec 11, 2017	70.12	70.41	70.04	70.39	431,438	+0.27(+0.38%)
Dec 08, 2017	69.83	70.12	69.73	70.12	207,559	+0.36(+0.52%)
Dec 07, 2017	69.77	69.86	69.62	69.76	261,500	-0.02(-0.03%)
Dec 06, 2017	69.86	70.01	69.71	69.79	303,063	-0.17(-0.25%)
Dec 05, 2017	70.41	70.52	69.90	69.96	287,100	-0.42(-0.60%)
Dec 04, 2017	70.31	70.71	70.28	70.38	497,689	+0.46(+0.65%)

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.