Indicators

High Dividend Ishares Core ETF (NY: HDV )

106.89 +0.16 (+0.15%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	42.66	42.78	42.51	42.52	842,483	-0.06(-0.14%)
Feb 27, 2013	42.16	42.67	42.09	42.58	569,259	+0.40(+0.96%)
Feb 26, 2013	42.12	42.27	41.98	42.18	475,974	-0.28(-0.65%)
Feb 22, 2013	42.33	42.47	42.19	42.45	438,558	+0.25(+0.59%)
Feb 21, 2013	42.14	42.29	42.03	42.20	679,179	-0.09(-0.21%)
Feb 20, 2013	42.45	42.51	42.28	42.29	467,314	-0.12(-0.29%)
Feb 19, 2013	42.07	42.41	42.07	42.41	321,537	+0.41(+0.98%)
Feb 15, 2013	42.06	42.11	41.84	42.00	253,940	+0.04(+0.10%)
Feb 14, 2013	41.97	42.01	41.89	41.96	455,836	-0.19(-0.46%)
Feb 13, 2013	42.20	42.21	42.05	42.16	331,626	+0.02(+0.05%)
Feb 12, 2013	42.04	42.19	41.99	42.14	431,532	+0.12(+0.29%)
Feb 11, 2013	41.96	42.05	41.88	42.02	222,341	+0.07(+0.16%)
Feb 08, 2013	41.90	42.03	41.87	41.95	249,554	+0.11(+0.27%)
Feb 07, 2013	41.86	41.87	41.59	41.84	464,891	-0.02(-0.05%)
Feb 06, 2013	41.72	41.86	41.66	41.86	323,400	+0.24(+0.57%)
Feb 04, 2013	41.79	41.79	41.60	41.62	516,196	-0.40(-0.95%)

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.