Indicators

High Dividend Ishares Core ETF (NY: HDV )

108.08 -0.44 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	61.42	61.81	61.34	61.76	646,237	+0.15(+0.24%)
Jul 28, 2016	61.61	61.69	61.33	61.61	872,241	-0.07(-0.12%)
Jul 27, 2016	62.07	62.07	61.45	61.69	637,141	-0.44(-0.71%)
Jul 26, 2016	62.24	62.38	61.91	62.13	1,927,942	-0.26(-0.42%)
Jul 25, 2016	62.56	62.56	62.16	62.39	611,574	-0.23(-0.37%)
Jul 22, 2016	62.35	62.62	62.35	62.62	309,285	+0.32(+0.52%)
Jul 21, 2016	62.37	62.37	62.07	62.29	551,084	-0.18(-0.29%)
Jul 20, 2016	62.60	62.60	62.43	62.48	339,153	+0.00(+0.00%)
Jul 19, 2016	62.45	62.50	62.30	62.48	892,620	-0.03(-0.05%)
Jul 18, 2016	62.63	62.63	62.43	62.51	635,087	-0.07(-0.11%)
Jul 15, 2016	62.70	62.94	62.36	62.57	764,475	+0.01(+0.02%)
Jul 14, 2016	62.66	62.74	62.42	62.56	633,489	+0.12(+0.19%)
Jul 13, 2016	62.32	62.45	62.24	62.44	649,256	+0.16(+0.26%)
Jul 12, 2016	62.32	62.43	62.16	62.28	978,169	+0.15(+0.24%)
Jul 11, 2016	61.90	62.27	61.85	62.13	1,791,569	+0.17(+0.28%)
Jul 08, 2016	61.60	61.98	61.27	61.95	521,442	+0.69(+1.12%)
Jul 07, 2016	61.74	61.76	61.07	61.27	1,666,917	-0.43(-0.69%)
Jul 06, 2016	61.42	61.72	61.00	61.69	780,010	+0.28(+0.45%)
Jul 05, 2016	61.22	61.53	61.20	61.42	848,900	+0.04(+0.07%)

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.