Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	37.74	37.77	37.60	37.60	418,032	-0.14(-0.38%)
Dec 29, 2011	37.57	37.76	37.53	37.74	508,263	+0.29(+0.78%)
Dec 28, 2011	37.78	37.78	37.42	37.45	377,226	-0.28(-0.74%)
Dec 27, 2011	37.62	37.77	37.60	37.73	799,527	+0.11(+0.29%)
Dec 23, 2011	37.45	37.62	37.37	37.62	632,631	+0.20(+0.54%)
Dec 21, 2011	37.17	37.44	37.16	37.42	312,437	+0.30(+0.80%)
Dec 20, 2011	36.82	37.17	36.78	37.12	471,498	+0.68(+1.86%)
Dec 19, 2011	36.67	36.82	36.35	36.44	775,459	-0.04(-0.11%)
Dec 16, 2011	36.76	36.77	36.41	36.48	487,360	-0.05(-0.15%)
Dec 15, 2011	36.54	36.63	36.41	36.54	435,177	+0.31(+0.86%)
Dec 14, 2011	36.34	36.39	36.17	36.23	354,427	-0.12(-0.34%)
Dec 13, 2011	36.52	36.69	36.22	36.35	387,858	+0.04(+0.11%)
Dec 12, 2011	36.48	36.48	36.09	36.31	165,435	-0.33(-0.91%)
Dec 09, 2011	36.34	36.70	36.34	36.64	397,789	+0.46(+1.27%)
Dec 08, 2011	36.65	36.65	36.14	36.18	561,098	-0.56(-1.51%)
Dec 07, 2011	36.58	36.87	36.39	36.74	552,176	+0.14(+0.37%)
Dec 06, 2011	36.48	36.76	36.44	36.60	250,920	+0.19(+0.52%)
Dec 05, 2011	36.71	36.71	36.27	36.41	327,387	+0.09(+0.24%)
Dec 02, 2011	36.70	36.70	36.24	36.32	315,104	-0.11(-0.30%)

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.