Indicators

High Dividend Ishares Core ETF (NY: HDV )

108.27 -0.81 (-0.74%)

Streaming Delayed Price Updated: 10:41 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	64.16	64.35	64.11	64.26	526,263	-0.01(-0.01%)
Feb 27, 2017	64.25	64.30	64.15	64.26	355,994	-0.08(-0.12%)
Feb 24, 2017	64.01	64.34	64.01	64.34	319,077	+0.25(+0.39%)
Feb 23, 2017	63.85	64.17	63.77	64.09	419,944	+0.38(+0.60%)
Feb 22, 2017	63.77	63.82	63.61	63.71	522,433	-0.11(-0.18%)
Feb 21, 2017	63.50	63.89	63.45	63.82	402,269	+0.37(+0.59%)
Feb 17, 2017		63.45	63.45	63.45	0	+0.17(+0.28%)
Feb 16, 2017	63.18	63.32	63.10	63.28	276,344	+0.10(+0.16%)
Feb 15, 2017	62.71	63.20	62.70	63.18	446,433	+0.36(+0.57%)
Feb 14, 2017	62.66	62.82	62.37	62.82	742,688	+0.09(+0.15%)
Feb 13, 2017	62.66	62.79	62.53	62.73	513,542	+0.11(+0.17%)
Feb 10, 2017	62.50	62.70	62.45	62.63	308,815	+0.15(+0.24%)
Feb 09, 2017	62.33	62.59	62.31	62.47	462,224	+0.17(+0.27%)
Feb 08, 2017	62.16	62.37	62.11	62.31	344,912	+0.13(+0.21%)
Feb 07, 2017	62.17	62.22	62.07	62.18	313,634	+0.11(+0.17%)
Feb 06, 2017	62.21	62.21	62.01	62.07	571,143	-0.20(-0.32%)
Feb 03, 2017	62.13	62.33	62.05	62.27	689,207	+0.34(+0.55%)
Feb 02, 2017	61.68	61.97	61.68	61.93	533,247	+0.28(+0.46%)

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.