Indicators

High Dividend Ishares Core ETF (NY: HDV )

109.45 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	45.32	45.33	45.06	45.18	185,100	-0.29(-0.64%)
Sep 26, 2013	45.45	45.54	45.29	45.47	153,290	+0.12(+0.25%)
Sep 25, 2013	45.65	45.66	45.35	45.35	185,950	-0.26(-0.58%)
Sep 24, 2013	45.75	45.82	45.57	45.62	385,975	-0.18(-0.39%)
Sep 23, 2013	45.81	45.84	45.62	45.79	221,083	-0.13(-0.28%)
Sep 20, 2013	46.39	46.39	45.92	45.92	228,962	-0.43(-0.93%)
Sep 19, 2013	46.49	46.49	46.25	46.35	257,055	-0.06(-0.13%)
Sep 18, 2013	45.79	46.49	45.65	46.41	445,974	+0.61(+1.33%)
Sep 17, 2013	45.75	45.86	45.69	45.80	387,661	+0.14(+0.31%)
Sep 16, 2013	45.90	45.90	45.60	45.66	216,758	+0.25(+0.56%)
Sep 13, 2013	45.26	45.43	45.26	45.41	469,943	+0.30(+0.66%)
Sep 12, 2013	45.21	45.27	45.08	45.11	434,847	-0.02(-0.04%)
Sep 11, 2013	44.91	45.16	44.88	45.13	787,537	+0.20(+0.45%)
Sep 10, 2013	44.84	44.92	44.74	44.92	473,172	+0.32(+0.72%)
Sep 09, 2013	44.44	44.63	44.38	44.60	746,862	+0.29(+0.65%)
Sep 06, 2013	44.40	44.55	44.05	44.31	661,850	+0.04(+0.09%)
Sep 05, 2013	44.42	44.46	44.21	44.27	229,800	-0.10(-0.23%)
Sep 04, 2013	44.01	44.44	43.99	44.37	404,149	+0.30(+0.67%)

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.