Indicators

High Dividend Ishares Core ETF (NY: HDV )

111.68 +0.33 (+0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	64.41	64.48	64.20	64.25	265,836	-0.19(-0.30%)
Apr 27, 2017	64.53	64.60	64.38	64.45	374,385	-0.08(-0.13%)
Apr 26, 2017	64.56	64.79	64.49	64.53	296,876	-0.11(-0.17%)
Apr 25, 2017	64.56	64.75	64.54	64.64	439,605	+0.20(+0.31%)
Apr 24, 2017	64.39	64.53	64.28	64.44	869,860	+0.46(+0.71%)
Apr 21, 2017	64.04	64.13	63.87	63.98	387,306	-0.22(-0.34%)
Apr 20, 2017	63.99	64.37	63.91	64.20	1,497,564	+0.05(+0.08%)
Apr 19, 2017	64.52	64.55	64.07	64.14	347,533	-0.36(-0.56%)
Apr 18, 2017	64.41	64.59	64.36	64.51	464,769	-0.08(-0.13%)
Apr 17, 2017	64.38	64.59	64.37	64.59	299,978	+0.28(+0.43%)
Apr 13, 2017	64.70	64.71	64.29	64.31	421,741	-0.48(-0.74%)
Apr 12, 2017	64.65	64.81	64.59	64.79	389,545	+0.10(+0.16%)
Apr 11, 2017	64.66	64.70	64.35	64.69	335,128	+0.03(+0.05%)
Apr 10, 2017	64.82	64.93	64.59	64.66	311,929	-0.05(-0.07%)
Apr 07, 2017	64.74	64.89	64.68	64.71	243,545	+0.03(+0.05%)
Apr 06, 2017	64.74	64.85	64.65	64.68	346,633	-0.08(-0.13%)
Apr 05, 2017	65.07	65.36	64.72	64.76	713,615	-0.12(-0.19%)
Apr 04, 2017	64.60	64.89	64.53	64.89	479,130	+0.19(+0.29%)

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.