Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Ishares Core ETF (NY: HDV )

111.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 79.84 79.84 79.25 79.74 238,020 -0.23(-0.28%)
Oct 30, 2019 80.15 80.16 79.63 79.97 319,794 +0.00(+0.00%)
Oct 29, 2019 79.69 80.14 79.62 79.97 340,138 +0.21(+0.26%)
Oct 28, 2019 79.82 80.19 79.58 79.76 318,961 +0.40(+0.50%)
Oct 25, 2019 79.15 79.59 79.03 79.36 251,400 +0.29(+0.36%)
Oct 24, 2019 79.67 79.74 78.97 79.08 279,582 -0.45(-0.57%)
Oct 23, 2019 79.16 79.54 79.16 79.53 214,893 +0.14(+0.18%)
Oct 22, 2019 79.32 79.78 79.12 79.39 229,961 +0.22(+0.28%)
Oct 21, 2019 78.88 79.18 78.88 79.17 213,043 +0.58(+0.74%)
Oct 18, 2019 78.58 78.83 78.55 78.59 259,717 -0.13(-0.17%)
Oct 17, 2019 78.77 79.00 78.59 78.72 279,391 +0.24(+0.30%)
Oct 16, 2019 78.71 78.93 78.45 78.49 248,619 -0.23(-0.29%)
Oct 15, 2019 78.44 79.04 78.39 78.71 224,529 +0.47(+0.60%)
Oct 14, 2019 78.27 78.38 78.15 78.24 194,779 -0.13(-0.17%)
Oct 11, 2019 78.31 78.93 78.28 78.38 345,973 +0.77(+1.00%)
Oct 10, 2019 77.09 77.80 77.09 77.60 285,776 +0.48(+0.62%)
Oct 09, 2019 77.22 77.40 76.92 77.12 306,483 +0.34(+0.44%)
Oct 08, 2019 77.49 77.57 76.75 76.79 488,182 -1.10(-1.42%)
Oct 07, 2019 78.16 78.48 77.89 77.89 316,374 -0.40(-0.51%)
Oct 04, 2019 77.53 78.36 77.53 78.28 309,023 +0.93(+1.20%)
Oct 03, 2019 76.86 77.36 76.08 77.36 565,343 +0.58(+0.76%)
Oct 02, 2019 77.80 77.83 76.58 76.78 533,910 -1.37(-1.76%)
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.