Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.06 +2.11 (+1.95%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	38.24	38.26	38.03	38.09	453,163	-0.11(-0.28%)
Feb 28, 2012	38.07	38.22	38.03	38.20	187,796	+0.14(+0.36%)
Feb 27, 2012	37.84	38.14	37.82	38.06	155,211	+0.04(+0.11%)
Feb 24, 2012	37.96	38.07	37.92	38.02	161,981	+0.13(+0.34%)
Feb 23, 2012	37.78	37.92	37.69	37.89	192,548	+0.09(+0.25%)
Feb 22, 2012	37.82	37.86	37.69	37.80	270,891	-0.01(-0.04%)
Feb 21, 2012	37.98	37.98	37.77	37.81	307,035	-0.06(-0.16%)
Feb 17, 2012	37.88	37.91	37.79	37.87	344,333	+0.15(+0.39%)
Feb 16, 2012	37.50	37.78	37.48	37.72	309,722	+0.24(+0.63%)
Feb 15, 2012	37.68	37.68	37.41	37.48	298,623	-0.12(-0.31%)
Feb 14, 2012	37.56	37.60	37.40	37.60	176,448	+0.01(+0.02%)
Feb 13, 2012	37.61	37.63	37.50	37.59	304,342	+0.18(+0.49%)
Feb 10, 2012	37.42	37.42	37.30	37.41	576,273	-0.15(-0.40%)
Feb 09, 2012	37.51	37.59	37.41	37.56	1,280,213	+0.11(+0.29%)
Feb 08, 2012	37.47	37.49	37.33	37.45	365,932	+0.01(+0.04%)
Feb 07, 2012	37.26	37.49	37.19	37.44	384,488	+0.14(+0.36%)
Feb 06, 2012	37.28	37.31	37.21	37.30	380,856	-0.01(-0.04%)
Feb 03, 2012	37.36	37.45	37.23	37.32	384,333	+0.16(+0.42%)
Feb 02, 2012	37.23	37.25	37.05	37.16	360,537	+0.03(+0.09%)

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.