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 (%)
Jan 31, 2012	36.88	36.88	36.53	36.64	496,883	-0.03(-0.09%)
Jan 30, 2012	36.57	36.70	36.44	36.68	499,753	-0.06(-0.16%)
Jan 27, 2012	36.96	36.96	36.67	36.74	276,759	-0.26(-0.71%)
Jan 26, 2012	37.26	37.26	36.89	37.00	645,762	-0.15(-0.40%)
Jan 25, 2012	36.86	37.17	36.69	37.15	2,217,004	+0.23(+0.62%)
Jan 24, 2012	36.97	36.97	36.84	36.92	634,797	-0.18(-0.49%)
Jan 23, 2012	37.23	37.24	37.02	37.10	338,916	-0.15(-0.41%)
Jan 20, 2012	37.17	37.25	37.06	37.25	414,290	+0.11(+0.29%)
Jan 19, 2012	37.21	37.21	37.02	37.15	962,047	-0.02(-0.05%)
Jan 18, 2012	37.17	37.19	37.05	37.17	762,739	+0.05(+0.15%)
Jan 17, 2012	37.27	37.34	37.07	37.11	799,870	+0.11(+0.31%)
Jan 13, 2012	37.02	37.04	36.83	37.00	472,036	-0.12(-0.33%)
Jan 12, 2012	37.25	37.25	37.05	37.12	492,826	+0.02(+0.06%)
Jan 11, 2012	37.13	37.17	37.02	37.10	434,910	-0.09(-0.24%)
Jan 10, 2012	37.27	37.29	37.15	37.19	359,976	+0.19(+0.51%)
Jan 09, 2012	37.05	37.05	36.81	37.00	540,737	+0.05(+0.13%)
Jan 06, 2012	37.21	37.21	36.89	36.95	875,194	-0.21(-0.56%)
Jan 05, 2012	37.05	37.18	36.89	37.16	1,573,959	-0.00(-0.00%)

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.