Indicators

High Dividend Ishares Core ETF (NY: HDV )

111.68 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	64.70	64.89	64.66	64.80	521,838	-0.01(-0.01%)
Feb 27, 2017	64.79	64.85	64.69	64.81	353,001	-0.08(-0.12%)
Feb 24, 2017	64.55	64.89	64.55	64.89	316,394	+0.25(+0.39%)
Feb 23, 2017	64.39	64.72	64.31	64.63	416,413	+0.38(+0.60%)
Feb 22, 2017	64.31	64.36	64.15	64.25	518,039	-0.11(-0.18%)
Feb 21, 2017	64.04	64.43	63.99	64.37	398,886	+0.37(+0.59%)
Feb 17, 2017		63.99	63.99	63.99	0	+0.18(+0.28%)
Feb 16, 2017	63.72	63.86	63.64	63.81	274,020	+0.10(+0.16%)
Feb 15, 2017	63.24	63.74	63.23	63.72	442,679	+0.36(+0.57%)
Feb 14, 2017	63.20	63.36	62.90	63.36	736,443	+0.09(+0.15%)
Feb 13, 2017	63.20	63.32	63.06	63.26	509,223	+0.11(+0.17%)
Feb 10, 2017	63.03	63.23	62.98	63.16	306,218	+0.15(+0.24%)
Feb 09, 2017	62.86	63.12	62.84	63.00	458,337	+0.17(+0.27%)
Feb 08, 2017	62.69	62.90	62.64	62.84	342,012	+0.13(+0.21%)
Feb 07, 2017	62.70	62.75	62.59	62.71	310,997	+0.11(+0.17%)
Feb 06, 2017	62.74	62.74	62.54	62.60	566,341	-0.20(-0.32%)
Feb 03, 2017	62.65	62.86	62.58	62.80	683,412	+0.34(+0.55%)
Feb 02, 2017	62.20	62.50	62.20	62.45	528,763	+0.28(+0.46%)

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.