Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Ishares Core ETF (NY: HDV )

107.38 -0.70 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 45.50 45.83 45.03 45.03 580,733 -0.60(-1.31%)
May 30, 2013 45.66 45.96 45.62 45.63 7,722,596 +0.01(+0.01%)
May 29, 2013 46.00 46.00 45.39 45.62 708,927 -0.64(-1.38%)
May 28, 2013 46.53 46.76 46.14 46.26 412,365 +0.09(+0.20%)
May 24, 2013 46.07 46.17 45.87 46.17 268,615 -0.13(-0.28%)
May 23, 2013 45.97 46.42 45.95 46.30 1,590,033 -0.06(-0.13%)
May 22, 2013 46.68 47.09 46.21 46.36 756,599 -0.23(-0.49%)
May 21, 2013 46.60 46.62 46.33 46.58 3,515,333 +0.05(+0.12%)
May 20, 2013 46.64 46.70 46.46 46.53 415,725 -0.13(-0.29%)
May 17, 2013 46.48 46.69 46.33 46.66 370,738 +0.26(+0.56%)
May 16, 2013 46.58 46.64 46.37 46.40 390,606 -0.29(-0.62%)
May 15, 2013 46.30 46.82 46.29 46.69 856,207 +0.82(+1.78%)
May 13, 2013 45.78 45.89 45.64 45.87 508,377 +0.05(+0.12%)
May 10, 2013 45.74 45.82 45.57 45.82 458,433 +0.15(+0.32%)
May 09, 2013 45.94 45.97 45.55 45.67 3,357,926 -0.26(-0.58%)
May 08, 2013 45.97 46.01 45.85 45.94 1,051,064 -0.04(-0.08%)
May 07, 2013 45.83 45.98 45.74 45.97 1,083,939 +0.28(+0.60%)
May 06, 2013 45.99 46.01 45.68 45.70 1,680,025 -0.29(-0.63%)
May 03, 2013 46.30 46.30 45.95 45.99 1,896,524 +0.07(+0.15%)
May 02, 2013 45.72 45.93 45.64 45.92 1,179,052 +0.26(+0.56%)
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.