Indicators

High Dividend Ishares Core ETF (NY: HDV )

106.89 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	61.82	61.95	61.72	61.94	397,894	-0.01(-0.01%)
Jan 30, 2017	62.04	62.16	61.73	61.95	686,461	-0.27(-0.43%)
Jan 27, 2017	62.20	62.31	62.13	62.22	461,035	+0.05(+0.09%)
Jan 26, 2017	62.26	62.27	62.12	62.16	903,904	-0.27(-0.43%)
Jan 25, 2017	62.31	62.47	62.14	62.43	421,223	+0.24(+0.38%)
Jan 24, 2017	62.03	62.29	61.90	62.19	430,280	-0.04(-0.06%)
Jan 23, 2017	62.30	62.30	62.06	62.23	399,833	-0.20(-0.32%)
Jan 20, 2017	62.28	62.62	62.28	62.43	364,592	+0.46(+0.75%)
Jan 19, 2017	62.22	62.23	61.84	61.97	457,551	-0.27(-0.44%)
Jan 18, 2017	62.25	62.38	62.17	62.24	329,896	-0.03(-0.05%)
Jan 17, 2017	61.99	62.31	61.99	62.27	763,632	+0.23(+0.37%)
Jan 13, 2017		62.04	62.04	62.04	0	-0.05(-0.07%)
Jan 12, 2017	62.02	62.12	61.78	62.09	380,987	+0.03(+0.05%)
Jan 11, 2017	61.96	62.19	61.81	62.06	343,198	+0.08(+0.12%)
Jan 10, 2017	62.26	62.31	61.94	61.98	615,307	-0.29(-0.46%)
Jan 09, 2017	62.51	62.51	62.25	62.27	356,259	-0.36(-0.57%)
Jan 06, 2017	62.74	62.74	62.44	62.63	479,667	-0.13(-0.21%)
Jan 05, 2017	62.80	62.83	62.66	62.75	678,147	+0.02(+0.02%)
Jan 04, 2017	62.86	63.00	62.71	62.74	506,488	-0.06(-0.10%)

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.