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 (%)
Apr 28, 2017	63.87	63.94	63.65	63.71	268,110	-0.19(-0.30%)
Apr 27, 2017	63.98	64.05	63.83	63.90	377,588	-0.08(-0.13%)
Apr 26, 2017	64.01	64.24	63.94	63.98	299,416	-0.11(-0.17%)
Apr 25, 2017	64.01	64.20	63.99	64.09	443,366	+0.20(+0.31%)
Apr 24, 2017	63.85	63.99	63.73	63.89	877,302	+0.45(+0.71%)
Apr 21, 2017	63.49	63.58	63.33	63.44	390,619	-0.21(-0.34%)
Apr 20, 2017	63.45	63.82	63.36	63.65	1,510,376	+0.05(+0.08%)
Apr 19, 2017	63.98	64.00	63.53	63.60	350,506	-0.36(-0.56%)
Apr 18, 2017	63.87	64.04	63.81	63.96	468,745	-0.08(-0.13%)
Apr 17, 2017	63.83	64.04	63.82	64.04	302,544	+0.28(+0.43%)
Apr 13, 2017	64.15	64.16	63.75	63.77	425,349	-0.47(-0.74%)
Apr 12, 2017	64.11	64.26	64.04	64.24	392,878	+0.10(+0.16%)
Apr 11, 2017	64.11	64.15	63.80	64.14	337,995	+0.03(+0.05%)
Apr 10, 2017	64.27	64.38	64.04	64.11	314,598	-0.05(-0.07%)
Apr 07, 2017	64.19	64.34	64.13	64.16	245,628	+0.03(+0.05%)
Apr 06, 2017	64.19	64.30	64.10	64.13	349,598	-0.08(-0.13%)
Apr 05, 2017	64.52	64.80	64.17	64.21	719,720	-0.12(-0.19%)
Apr 04, 2017	64.05	64.34	63.98	64.34	483,229	+0.18(+0.29%)

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.