Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Ishares Core ETF (NY: HDV )

109.32 +0.27 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 77.82 77.82 77.82 285,466 +0.42(+0.54%)
Dec 30, 2020 77.42 77.82 77.35 77.40 285,466 +0.12(+0.15%)
Dec 29, 2020 77.79 77.79 77.10 77.28 342,599 -0.06(-0.08%)
Dec 28, 2020 77.78 78.06 77.23 77.35 374,825 +0.11(+0.14%)
Dec 24, 2020 77.28 77.28 76.96 77.24 145,560 +0.05(+0.07%)
Dec 23, 2020 77.23 77.62 77.14 77.19 369,461 +0.35(+0.45%)
Dec 22, 2020 77.36 77.36 76.77 76.84 364,504 -0.68(-0.88%)
Dec 21, 2020 77.21 77.67 76.57 77.52 423,111 -0.98(-1.24%)
Dec 18, 2020 78.81 78.82 77.99 78.50 391,502 -0.28(-0.35%)
Dec 17, 2020 78.90 78.90 78.48 78.78 236,529 +0.21(+0.27%)
Dec 16, 2020 79.01 79.01 78.53 78.56 369,079 -0.32(-0.41%)
Dec 15, 2020 78.54 79.07 78.16 78.88 311,299 +0.70(+0.90%)
Dec 14, 2020 80.28 80.28 78.18 78.18 421,104 -1.35(-1.69%)
Dec 11, 2020 79.21 79.62 79.02 79.53 719,251 -0.08(-0.10%)
Dec 10, 2020 79.60 79.88 79.28 79.61 262,749 -0.11(-0.14%)
Dec 09, 2020 79.76 80.10 79.27 79.72 355,005 +0.25(+0.32%)
Dec 08, 2020 78.19 79.57 78.19 79.47 264,179 +0.95(+1.21%)
Dec 07, 2020 78.80 78.80 78.19 78.52 265,542 -0.44(-0.56%)
Dec 04, 2020 78.16 78.96 78.15 78.96 266,802 +1.14(+1.47%)
Dec 03, 2020 77.81 78.19 77.46 77.81 397,065 +0.11(+0.15%)
Dec 02, 2020 76.92 77.79 76.91 77.70 375,102 +0.79(+1.03%)
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.