Indicators

High Dividend Ishares Core ETF (NY: HDV )

108.08 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2017	66.85	66.95	66.69	66.89	262,086	+0.02(+0.03%)
Sep 28, 2017	66.56	66.93	66.56	66.86	390,290	+0.24(+0.36%)
Sep 27, 2017	66.74	66.75	66.36	66.62	247,180	-0.13(-0.20%)
Sep 26, 2017	66.92	66.96	66.72	66.75	451,380	-0.13(-0.20%)
Sep 25, 2017	66.51	66.90	66.51	66.88	264,827	+0.38(+0.57%)
Sep 22, 2017	66.35	66.58	66.34	66.51	219,365	+0.16(+0.24%)
Sep 21, 2017	66.52	66.54	66.30	66.34	266,879	-0.20(-0.30%)
Sep 20, 2017	66.58	66.74	66.34	66.54	413,295	+0.02(+0.02%)
Sep 19, 2017	66.30	66.58	66.24	66.53	255,503	+0.29(+0.43%)
Sep 18, 2017	66.10	66.25	66.01	66.24	257,687	+0.14(+0.21%)
Sep 15, 2017	65.88	66.11	65.82	66.11	227,211	+0.23(+0.35%)
Sep 14, 2017	65.59	65.88	65.59	65.87	315,231	+0.24(+0.36%)
Sep 13, 2017	65.49	65.64	65.44	65.63	243,719	+0.12(+0.18%)
Sep 12, 2017	65.39	65.53	65.38	65.52	324,623	+0.22(+0.34%)
Sep 11, 2017	64.95	65.33	64.95	65.29	352,122	+0.56(+0.86%)
Sep 08, 2017	64.82	64.84	64.65	64.74	225,511	-0.18(-0.27%)
Sep 07, 2017	65.09	65.19	64.84	64.92	263,948	-0.16(-0.25%)
Sep 06, 2017	65.00	65.17	64.97	65.08	279,366	+0.27(+0.42%)
Sep 05, 2017	64.97	65.09	64.58	64.81	1,150,006	-0.29(-0.44%)

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.