Indicators

High Dividend Ishares Core ETF (NY: HDV )

107.79 -0.73 (-0.67%)

Streaming Delayed Price Updated: 10:20 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	68.38	68.62	67.97	68.62	1,532,062	+0.54(+0.79%)
Dec 28, 2018	68.56	68.87	67.83	68.09	2,278,911	-0.09(-0.13%)
Dec 27, 2018	66.81	68.18	65.93	68.18	2,849,146	+0.76(+1.13%)
Dec 26, 2018	65.30	67.41	64.57	67.41	2,666,797	+2.35(+3.61%)
Dec 24, 2018	66.96	67.10	65.04	65.06	1,070,476	-2.30(-3.42%)
Dec 21, 2018	67.67	69.13	67.14	67.36	2,785,254	-0.33(-0.49%)
Dec 20, 2018	68.27	68.57	67.10	67.70	2,626,409	-0.85(-1.23%)
Dec 19, 2018	69.37	70.19	68.11	68.54	2,706,992	-0.69(-1.00%)
Dec 18, 2018	70.30	70.33	68.81	69.23	1,725,645	-0.63(-0.91%)
Dec 17, 2018	71.19	71.24	69.50	69.87	1,790,907	-1.58(-2.21%)
Dec 14, 2018	72.50	72.50	71.20	71.45	1,156,953	-1.53(-2.10%)
Dec 13, 2018	72.63	73.14	72.59	72.98	1,293,636	+0.47(+0.65%)
Dec 12, 2018	73.23	73.34	72.47	72.51	1,099,584	-0.12(-0.17%)
Dec 11, 2018	73.02	73.20	72.18	72.63	3,546,151	+0.19(+0.26%)
Dec 10, 2018	72.55	72.64	70.97	72.45	1,939,049	-0.02(-0.03%)
Dec 07, 2018	73.44	73.86	72.20	72.47	1,334,822	-0.83(-1.13%)
Dec 06, 2018	72.82	73.30	71.68	73.30	1,586,344	-0.19(-0.25%)
Dec 04, 2018	74.63	75.13	73.38	73.49	1,362,463	-1.19(-1.59%)

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.