Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.54 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	48.17	48.35	48.04	48.08	524,909	-0.09(-0.18%)
Nov 27, 2013	48.19	48.20	48.04	48.17	198,025	-0.02(-0.04%)
Nov 26, 2013	48.40	48.43	48.19	48.19	276,533	-0.20(-0.41%)
Nov 25, 2013	48.49	48.55	48.35	48.39	236,619	-0.08(-0.15%)
Nov 22, 2013	48.34	48.49	48.19	48.47	172,575	+0.08(+0.16%)
Nov 21, 2013	48.32	48.44	48.22	48.39	171,277	+0.13(+0.27%)
Nov 20, 2013	48.48	48.66	48.12	48.26	249,687	-0.20(-0.41%)
Nov 19, 2013	48.38	48.55	48.35	48.46	307,945	+0.01(+0.03%)
Nov 18, 2013	48.53	48.60	48.43	48.45	292,749	-0.07(-0.14%)
Nov 15, 2013	48.38	48.52	48.24	48.51	147,266	+0.18(+0.38%)
Nov 14, 2013	48.12	48.45	48.12	48.33	253,020	+0.45(+0.94%)
Nov 12, 2013	47.82	47.97	47.75	47.88	209,302	-0.01(-0.03%)
Nov 11, 2013	47.91	48.00	47.84	47.89	100,059	-0.02(-0.04%)
Nov 08, 2013	47.65	47.93	47.33	47.91	237,621	+0.27(+0.56%)
Nov 07, 2013	48.20	48.20	47.58	47.65	804,078	-0.44(-0.92%)
Nov 06, 2013	47.78	48.11	47.78	48.09	701,205	+0.45(+0.95%)
Nov 05, 2013	47.71	47.84	47.61	47.64	1,008,712	-0.27(-0.56%)
Nov 04, 2013	47.88	47.98	47.69	47.91	234,625	+0.14(+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.