Indicators

High Dividend Ishares Core ETF (NY: HDV )

111.35 -0.08 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	67.42	67.52	67.26	67.46	259,863	+0.02(+0.03%)
Sep 28, 2017	67.13	67.50	67.13	67.43	386,979	+0.24(+0.36%)
Sep 27, 2017	67.31	67.32	66.93	67.19	245,083	-0.13(-0.20%)
Sep 26, 2017	67.50	67.53	67.29	67.32	447,551	-0.13(-0.20%)
Sep 25, 2017	67.08	67.47	67.08	67.46	262,580	+0.38(+0.57%)
Sep 22, 2017	66.92	67.15	66.91	67.08	217,505	+0.16(+0.24%)
Sep 21, 2017	67.09	67.11	66.87	66.91	264,616	-0.20(-0.30%)
Sep 20, 2017	67.15	67.31	66.90	67.11	409,790	+0.02(+0.02%)
Sep 19, 2017	66.87	67.15	66.80	67.10	253,336	+0.29(+0.43%)
Sep 18, 2017	66.66	66.82	66.58	66.81	255,501	+0.14(+0.21%)
Sep 15, 2017	66.44	66.67	66.38	66.67	225,284	+0.23(+0.35%)
Sep 14, 2017	66.15	66.44	66.15	66.44	312,557	+0.24(+0.36%)
Sep 13, 2017	66.05	66.20	66.00	66.20	241,652	+0.12(+0.18%)
Sep 12, 2017	65.95	66.09	65.94	66.08	321,869	+0.23(+0.34%)
Sep 11, 2017	65.50	65.89	65.50	65.85	349,135	+0.56(+0.86%)
Sep 08, 2017	65.38	65.39	65.21	65.29	223,598	-0.18(-0.27%)
Sep 07, 2017	65.65	65.74	65.39	65.47	261,709	-0.16(-0.25%)
Sep 06, 2017	65.56	65.73	65.52	65.64	276,997	+0.27(+0.42%)
Sep 05, 2017	65.53	65.64	65.13	65.36	1,140,252	-0.29(-0.44%)

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.