Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.06 +2.11 (+1.95%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	44.12	44.34	44.05	44.28	435,546	+0.21(+0.48%)
Mar 27, 2013	43.89	44.12	43.82	44.07	316,245	+0.03(+0.08%)
Mar 26, 2013	43.80	44.05	43.77	44.04	401,473	+0.41(+0.95%)
Mar 25, 2013	43.83	43.89	43.50	43.63	4,807,447	-0.47(-1.08%)
Mar 22, 2013	43.91	44.11	43.86	44.10	378,333	+0.30(+0.68%)
Mar 21, 2013	43.83	43.94	43.72	43.80	373,924	-0.17(-0.39%)
Mar 20, 2013	43.90	44.04	43.90	43.97	370,224	+0.28(+0.64%)
Mar 19, 2013	43.71	43.79	43.52	43.69	358,295	+0.08(+0.19%)
Mar 18, 2013	43.51	43.80	43.50	43.61	329,625	-0.17(-0.39%)
Mar 15, 2013	43.74	43.82	43.63	43.78	270,762	-0.16(-0.35%)
Mar 14, 2013	43.77	43.94	43.77	43.94	338,817	+0.19(+0.43%)
Mar 13, 2013	43.73	43.79	43.61	43.75	586,040	+0.03(+0.08%)
Mar 12, 2013	43.69	43.75	43.62	43.71	273,291	+0.06(+0.14%)
Mar 11, 2013	43.56	43.67	43.51	43.65	361,776	+0.06(+0.14%)
Mar 08, 2013	43.69	43.71	43.48	43.59	390,799	+0.06(+0.14%)
Mar 07, 2013	43.59	43.61	43.51	43.53	476,866	-0.01(-0.02%)
Mar 06, 2013	43.63	43.64	43.45	43.54	464,645	-0.01(-0.03%)
Mar 05, 2013	43.45	43.61	43.45	43.55	409,047	+0.31(+0.72%)
Mar 04, 2013	42.94	43.25	42.91	43.24	466,657	+0.26(+0.60%)

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.