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 (%)
May 24, 2011	35.94	35.96	35.86	35.87	28,927	+0.06(+0.16%)
May 23, 2011	35.80	35.88	35.73	35.81	44,287	-0.31(-0.85%)
May 20, 2011	36.22	36.28	36.03	36.12	24,062	-0.22(-0.60%)
May 19, 2011	36.38	36.38	36.14	36.34	50,162	+0.09(+0.24%)
May 18, 2011	36.11	36.27	36.01	36.25	48,733	+0.19(+0.53%)
May 17, 2011	35.98	36.08	35.90	36.06	22,090	+0.03(+0.09%)
May 16, 2011	35.96	36.17	35.94	36.02	10,919	-0.05(-0.13%)
May 13, 2011	36.20	36.22	35.90	36.07	53,616	-0.11(-0.30%)
May 12, 2011	35.81	36.25	35.81	36.18	35,821	+0.30(+0.83%)
May 11, 2011	35.96	36.03	35.74	35.88	38,206	-0.13(-0.35%)
May 10, 2011	35.81	36.03	35.81	36.01	37,579	+0.26(+0.74%)
May 09, 2011	35.61	35.75	35.56	35.75	31,553	+0.11(+0.30%)
May 06, 2011	35.95	35.95	35.56	35.64	44,290	+0.12(+0.32%)
May 05, 2011	35.75	35.76	35.37	35.52	100,101	-0.35(-0.96%)
May 04, 2011	36.22	36.22	35.71	35.87	48,690	-0.03(-0.08%)
May 03, 2011	35.84	35.98	35.74	35.90	41,874	+0.05(+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.