Indicators

High Dividend Ishares Core ETF (NY: HDV )

111.22 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	81.07	81.17	80.81	80.87	128,086	-0.29(-0.35%)
Nov 27, 2019	80.99	81.28	80.91	81.16	246,904	+0.29(+0.35%)
Nov 26, 2019	80.82	80.91	80.56	80.87	796,456	+0.09(+0.11%)
Nov 25, 2019	80.85	80.91	80.67	80.78	289,072	+0.09(+0.11%)
Nov 22, 2019	80.56	80.80	80.49	80.69	243,696	+0.31(+0.39%)
Nov 21, 2019	80.08	80.43	79.82	80.37	236,669	+0.39(+0.48%)
Nov 20, 2019	79.95	80.06	79.57	79.99	331,366	-0.21(-0.26%)
Nov 19, 2019	80.67	80.67	80.09	80.20	302,214	-0.48(-0.59%)
Nov 18, 2019	80.61	80.74	80.42	80.68	338,192	-0.12(-0.15%)
Nov 15, 2019	80.44	80.80	80.24	80.80	292,768	+0.61(+0.77%)
Nov 14, 2019	80.17	80.23	79.81	80.18	423,692	-0.24(-0.30%)
Nov 13, 2019	80.31	80.61	80.21	80.43	332,687	-0.11(-0.14%)
Nov 12, 2019	80.80	80.86	80.28	80.53	281,734	-0.15(-0.19%)
Nov 11, 2019	80.70	80.72	80.55	80.69	199,107	-0.34(-0.43%)
Nov 08, 2019	81.07	81.17	80.68	81.03	237,042	-0.21(-0.26%)
Nov 07, 2019	81.25	81.47	81.09	81.24	1,619,901	+0.34(+0.43%)
Nov 06, 2019	80.98	81.09	80.67	80.90	528,243	-0.08(-0.10%)
Nov 05, 2019	80.85	81.07	80.76	80.98	268,273	+0.18(+0.22%)
Nov 04, 2019	80.70	81.03	80.70	80.80	290,013	+0.43(+0.53%)

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.