Indicators

High Dividend Ishares Core ETF (NY: HDV )

117.09 +1.00 (+0.86%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	42.67	42.79	42.51	42.53	842,381	-0.06(-0.14%)
Feb 27, 2013	42.17	42.68	42.10	42.59	569,190	+0.40(+0.96%)
Feb 26, 2013	42.12	42.28	41.99	42.18	475,916	-0.28(-0.65%)
Feb 22, 2013	42.34	42.47	42.20	42.46	438,505	+0.25(+0.59%)
Feb 21, 2013	42.15	42.29	42.03	42.21	679,097	-0.09(-0.21%)
Feb 20, 2013	42.46	42.52	42.28	42.30	467,258	-0.12(-0.29%)
Feb 19, 2013	42.08	42.42	42.08	42.42	321,498	+0.41(+0.98%)
Feb 15, 2013	42.07	42.12	41.84	42.01	253,909	+0.04(+0.10%)
Feb 14, 2013	41.97	42.01	41.89	41.97	455,781	-0.19(-0.46%)
Feb 13, 2013	42.21	42.22	42.06	42.16	331,586	+0.02(+0.05%)
Feb 12, 2013	42.04	42.20	41.99	42.14	431,479	+0.12(+0.29%)
Feb 11, 2013	41.96	42.06	41.89	42.02	222,314	+0.07(+0.16%)
Feb 08, 2013	41.91	42.03	41.88	41.95	249,524	+0.11(+0.27%)
Feb 07, 2013	41.87	41.87	41.60	41.84	464,834	-0.02(-0.05%)
Feb 06, 2013	41.73	41.87	41.67	41.86	323,361	+0.24(+0.57%)
Feb 04, 2013	41.79	41.80	41.61	41.62	516,133	-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.