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 )

110.39 +0.23 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 62.67 62.92 61.11 61.54 905,280 -0.99(-1.58%)
Mar 30, 2020 60.77 62.70 60.34 62.53 835,916 +2.24(+3.72%)
Mar 27, 2020 60.42 62.06 59.86 60.29 1,155,428 -1.95(-3.14%)
Mar 26, 2020 58.87 62.79 58.82 62.24 1,514,966 +3.88(+6.65%)
Mar 25, 2020 57.79 60.56 56.62 58.36 1,576,522 +1.09(+1.90%)
Mar 24, 2020 55.56 57.50 54.96 57.27 1,663,799 +4.73(+8.99%)
Mar 23, 2020 55.06 55.06 51.79 52.55 1,828,431 -3.00(-5.39%)
Mar 20, 2020 59.04 59.25 55.38 55.54 1,405,130 -3.28(-5.57%)
Mar 19, 2020 59.21 60.21 57.73 58.82 2,093,357 -1.27(-2.12%)
Mar 18, 2020 59.56 61.06 57.20 60.09 1,508,454 -2.56(-4.09%)
Mar 17, 2020 59.94 63.02 59.04 62.65 1,535,845 +3.89(+6.63%)
Mar 16, 2020 58.23 62.81 57.70 58.76 1,413,948 -5.94(-9.18%)
Mar 13, 2020 63.26 64.70 59.90 64.70 1,322,510 +4.94(+8.26%)
Mar 12, 2020 61.94 63.79 57.70 59.76 2,130,246 -6.36(-9.61%)
Mar 11, 2020 67.72 67.98 65.47 66.11 1,972,929 -3.31(-4.77%)
Mar 10, 2020 69.56 69.60 66.00 69.42 4,187,990 +2.51(+3.75%)
Mar 09, 2020 67.75 69.26 66.69 66.91 2,086,541 -5.96(-8.18%)
Mar 06, 2020 72.06 73.15 71.41 72.87 1,124,033 -1.13(-1.52%)
Mar 05, 2020 74.38 74.97 73.31 74.00 814,782 -2.26(-2.96%)
Mar 04, 2020 74.48 76.26 73.93 76.26 692,403 +3.13(+4.28%)
Mar 03, 2020 75.31 76.17 72.46 73.13 1,759,785 -1.56(-2.09%)
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.