Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.81 -0.41 (-0.37%)

Streaming Delayed Price Updated: 12:26 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	79.25	79.58	79.23	79.25	312,128	+0.09(+0.12%)
Sep 27, 2019	79.20	79.50	78.77	79.15	503,076	+0.20(+0.26%)
Sep 26, 2019	79.34	79.34	78.70	78.95	415,777	-0.37(-0.47%)
Sep 25, 2019	79.12	79.37	78.90	79.32	285,176	+0.13(+0.16%)
Sep 24, 2019	79.83	80.03	78.98	79.20	542,760	-0.46(-0.57%)
Sep 23, 2019	79.29	79.82	79.29	79.65	244,387	+0.13(+0.17%)
Sep 20, 2019	79.86	80.05	79.51	79.52	271,921	-0.11(-0.14%)
Sep 19, 2019	79.80	79.93	79.54	79.63	318,623	-0.09(-0.12%)
Sep 18, 2019	79.59	79.73	79.18	79.72	282,821	+0.05(+0.06%)
Sep 17, 2019	79.64	79.73	79.39	79.67	275,462	+0.02(+0.03%)
Sep 16, 2019	79.88	79.92	79.44	79.64	239,604	-0.04(-0.05%)
Sep 13, 2019	79.90	80.07	79.60	79.69	309,328	-0.10(-0.13%)
Sep 12, 2019	79.62	80.00	79.44	79.79	245,921	+0.13(+0.16%)
Sep 11, 2019	79.33	79.66	79.19	79.66	372,640	+0.47(+0.59%)
Sep 10, 2019	78.65	79.20	78.60	79.19	325,275	+0.46(+0.58%)
Sep 09, 2019	78.64	78.75	78.40	78.74	228,030	+0.24(+0.31%)
Sep 06, 2019	78.34	78.60	78.26	78.49	306,210	+0.23(+0.29%)
Sep 05, 2019	78.37	78.63	78.15	78.27	381,947	+0.49(+0.63%)
Sep 04, 2019	77.76	77.89	77.53	77.78	257,351	+0.56(+0.72%)

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.