Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.55 +0.01 (+0.01%)

Streaming Delayed Price Updated: 11:03 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	39.23	39.81	39.18	39.81	475,372	+0.45(+1.15%)
Dec 28, 2012	39.56	39.72	39.34	39.35	420,999	-0.44(-1.11%)
Dec 27, 2012	39.85	39.92	39.42	39.79	404,330	-0.04(-0.10%)
Dec 26, 2012	40.09	40.09	39.75	39.84	275,319	-0.18(-0.44%)
Dec 24, 2012	40.07	40.08	39.94	40.01	360,303	-0.19(-0.47%)
Dec 21, 2012	40.18	40.36	40.03	40.20	432,543	-0.33(-0.82%)
Dec 20, 2012	40.44	40.54	40.30	40.53	320,338	+0.12(+0.30%)
Dec 19, 2012	40.76	40.76	40.41	40.41	282,668	-0.66(-1.60%)
Dec 18, 2012	40.90	41.12	40.74	41.07	563,398	+0.20(+0.48%)
Dec 17, 2012	40.68	40.91	40.68	40.87	262,081	+0.24(+0.60%)
Dec 14, 2012	40.75	40.78	40.59	40.63	251,020	-0.15(-0.37%)
Dec 13, 2012	40.99	41.06	40.72	40.78	343,660	-0.26(-0.63%)
Dec 12, 2012	41.11	41.31	41.01	41.03	720,554	+0.03(+0.08%)
Dec 11, 2012	40.87	41.14	40.87	41.00	592,649	+0.25(+0.62%)
Dec 10, 2012	40.69	40.86	40.69	40.75	312,807	-0.04(-0.10%)
Dec 07, 2012	40.75	40.80	40.55	40.79	435,374	+0.13(+0.32%)
Dec 06, 2012	40.65	40.78	40.62	40.66	396,734	+0.03(+0.08%)
Dec 05, 2012	40.45	40.82	40.38	40.63	1,025,828	+0.20(+0.49%)

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.