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 (%)
Dec 31, 2018	68.97	69.21	68.56	69.21	1,519,067	+0.54(+0.79%)
Dec 28, 2018	69.15	69.46	68.41	68.67	2,259,581	-0.09(-0.13%)
Dec 27, 2018	67.38	68.76	66.50	68.76	2,824,979	+0.77(+1.13%)
Dec 26, 2018	65.86	67.99	65.12	67.99	2,644,177	+2.37(+3.61%)
Dec 24, 2018	67.53	67.68	65.59	65.62	1,061,396	-2.32(-3.42%)
Dec 21, 2018	68.24	69.72	67.71	67.94	2,761,629	-0.34(-0.49%)
Dec 20, 2018	68.85	69.15	67.68	68.28	2,604,132	-0.85(-1.23%)
Dec 19, 2018	69.97	70.79	68.70	69.13	2,684,031	-0.70(-1.00%)
Dec 18, 2018	70.90	70.93	69.40	69.83	1,711,008	-0.64(-0.91%)
Dec 17, 2018	71.80	71.85	70.09	70.47	1,775,717	-1.59(-2.21%)
Dec 14, 2018	73.12	73.12	71.81	72.06	1,147,140	-1.55(-2.10%)
Dec 13, 2018	73.26	73.77	73.21	73.61	1,282,664	+0.47(+0.65%)
Dec 12, 2018	73.86	73.97	73.09	73.13	1,090,258	-0.12(-0.17%)
Dec 11, 2018	73.65	73.83	72.80	73.26	3,516,073	+0.19(+0.26%)
Dec 10, 2018	73.17	73.26	71.58	73.07	1,922,602	-0.02(-0.03%)
Dec 07, 2018	74.07	74.49	72.82	73.09	1,323,500	-0.84(-1.13%)
Dec 06, 2018	73.44	73.93	72.30	73.93	1,572,889	-0.19(-0.25%)
Dec 04, 2018	75.27	75.77	74.00	74.12	1,350,907	-1.20(-1.59%)

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.