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 (%)
Sep 29, 2017	66.85	66.96	66.70	66.89	262,056	+0.02(+0.03%)
Sep 28, 2017	66.57	66.94	66.57	66.87	390,245	+0.24(+0.36%)
Sep 27, 2017	66.75	66.76	66.37	66.63	247,151	-0.13(-0.20%)
Sep 26, 2017	66.93	66.96	66.73	66.76	451,328	-0.13(-0.20%)
Sep 25, 2017	66.52	66.91	66.52	66.89	264,797	+0.38(+0.57%)
Sep 22, 2017	66.36	66.58	66.35	66.51	219,341	+0.16(+0.24%)
Sep 21, 2017	66.53	66.55	66.31	66.35	266,850	-0.20(-0.30%)
Sep 20, 2017	66.59	66.75	66.34	66.55	413,249	+0.02(+0.02%)
Sep 19, 2017	66.31	66.59	66.24	66.54	255,475	+0.29(+0.43%)
Sep 18, 2017	66.10	66.26	66.02	66.25	257,658	+0.14(+0.21%)
Sep 15, 2017	65.89	66.11	65.83	66.11	227,186	+0.23(+0.35%)
Sep 14, 2017	65.60	65.89	65.60	65.88	315,196	+0.24(+0.36%)
Sep 13, 2017	65.50	65.65	65.45	65.64	243,692	+0.12(+0.18%)
Sep 12, 2017	65.39	65.53	65.39	65.53	324,586	+0.22(+0.34%)
Sep 11, 2017	64.95	65.34	64.95	65.30	352,082	+0.56(+0.86%)
Sep 08, 2017	64.83	64.85	64.66	64.75	225,486	-0.18(-0.27%)
Sep 07, 2017	65.10	65.19	64.85	64.92	263,918	-0.16(-0.25%)
Sep 06, 2017	65.01	65.18	64.98	65.09	279,335	+0.27(+0.42%)
Sep 05, 2017	64.98	65.09	64.58	64.82	1,149,878	-0.29(-0.44%)

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.