Indicators

High Dividend Ishares Core ETF (NY: HDV )

109.45 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		70.75	70.75	70.75	0	-0.13(-0.19%)
Dec 28, 2017	70.87	70.93	70.74	70.88	176,802	+0.10(+0.14%)
Dec 27, 2017	70.83	70.90	70.69	70.78	228,239	+0.05(+0.08%)
Dec 26, 2017	70.80	70.94	70.60	70.73	384,613	-0.02(-0.02%)
Dec 22, 2017	70.70	70.88	70.67	70.74	217,220	+0.03(+0.04%)
Dec 21, 2017	70.57	70.90	70.37	70.71	390,936	+0.31(+0.43%)
Dec 20, 2017	70.56	70.59	70.30	70.41	271,336	+0.00(+0.00%)
Dec 19, 2017	70.78	70.82	70.38	70.41	343,293	-0.24(-0.34%)
Dec 18, 2017	70.67	71.01	70.61	70.64	1,075,862	+0.29(+0.41%)
Dec 15, 2017	70.15	70.49	70.08	70.36	260,813	+0.54(+0.77%)
Dec 14, 2017	70.14	70.19	69.82	69.82	292,341	-0.37(-0.52%)
Dec 13, 2017	70.13	70.35	70.06	70.19	276,991	+0.10(+0.14%)
Dec 12, 2017	69.84	70.19	69.77	70.08	392,093	+0.30(+0.42%)
Dec 11, 2017	69.52	69.80	69.44	69.79	435,161	+0.26(+0.38%)
Dec 08, 2017	69.23	69.52	69.14	69.52	209,350	+0.36(+0.52%)
Dec 07, 2017	69.17	69.26	69.03	69.17	263,757	-0.02(-0.03%)
Dec 06, 2017	69.27	69.41	69.12	69.19	305,678	-0.17(-0.25%)
Dec 05, 2017	69.81	69.92	69.31	69.36	289,577	-0.42(-0.60%)
Dec 04, 2017	69.71	70.11	69.68	69.78	501,983	+0.45(+0.65%)

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.