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 (%)
May 29, 2015	55.21	55.21	54.91	55.03	457,767	-0.19(-0.35%)
May 28, 2015	55.12	55.25	54.99	55.22	1,138,012	+0.01(+0.01%)
May 27, 2015	55.15	55.28	55.00	55.21	1,486,878	+0.17(+0.31%)
May 26, 2015	55.32	55.32	54.89	55.04	426,999	-0.41(-0.74%)
May 22, 2015	55.62	55.45	55.45	55.45	217,126	-0.29(-0.52%)
May 21, 2015	55.62	55.81	55.58	55.74	205,337	+0.16(+0.28%)
May 20, 2015	55.56	55.77	55.45	55.58	256,140	+0.11(+0.19%)
May 19, 2015	55.60	55.60	55.30	55.47	2,090,058	-0.13(-0.23%)
May 18, 2015	55.58	55.65	55.48	55.60	184,778	-0.05(-0.09%)
May 15, 2015	55.47	55.66	55.43	55.65	329,882	+0.19(+0.35%)
May 14, 2015	55.23	55.50	55.16	55.46	279,438	+0.51(+0.93%)
May 13, 2015	55.14	55.30	54.87	54.95	364,124	-0.06(-0.10%)
May 12, 2015	54.87	55.13	54.60	55.01	339,738	-0.03(-0.05%)
May 11, 2015	55.52	55.52	55.02	55.04	305,955	-0.52(-0.94%)
May 08, 2015	55.43	55.65	55.39	55.56	221,479	+0.60(+1.09%)
May 07, 2015	54.86	55.15	54.71	54.96	252,908	+0.00(+0.00%)
May 06, 2015	55.30	55.46	54.67	54.96	247,381	-0.14(-0.25%)
May 05, 2015	55.71	55.71	55.04	55.10	1,379,714	-0.57(-1.03%)
May 04, 2015	55.75	55.93	55.66	55.67	200,797	+0.01(+0.01%)

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.