Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.06 +2.11 (+1.95%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	81.08	81.17	80.82	80.88	128,076	-0.29(-0.35%)
Nov 27, 2019	81.00	81.28	80.92	81.16	246,886	+0.29(+0.35%)
Nov 26, 2019	80.83	80.92	80.57	80.88	796,398	+0.09(+0.11%)
Nov 25, 2019	80.85	80.92	80.68	80.78	289,051	+0.09(+0.11%)
Nov 22, 2019	80.57	80.81	80.50	80.69	243,678	+0.31(+0.39%)
Nov 21, 2019	80.09	80.43	79.83	80.38	236,651	+0.39(+0.48%)
Nov 20, 2019	79.96	80.06	79.57	79.99	331,341	-0.21(-0.26%)
Nov 19, 2019	80.68	80.68	80.10	80.20	302,192	-0.48(-0.59%)
Nov 18, 2019	80.62	80.74	80.42	80.68	338,167	-0.12(-0.15%)
Nov 15, 2019	80.45	80.80	80.25	80.80	292,746	+0.61(+0.77%)
Nov 14, 2019	80.18	80.24	79.82	80.19	423,661	-0.24(-0.30%)
Nov 13, 2019	80.31	80.62	80.21	80.43	332,663	-0.11(-0.14%)
Nov 12, 2019	80.81	80.87	80.29	80.54	281,714	-0.15(-0.19%)
Nov 11, 2019	80.71	80.72	80.56	80.69	199,092	-0.35(-0.43%)
Nov 08, 2019	81.08	81.18	80.68	81.04	237,024	-0.21(-0.26%)
Nov 07, 2019	81.26	81.47	81.10	81.25	1,619,782	+0.35(+0.43%)
Nov 06, 2019	80.99	81.10	80.68	80.90	528,204	-0.08(-0.10%)
Nov 05, 2019	80.86	81.08	80.76	80.99	268,254	+0.18(+0.22%)
Nov 04, 2019	80.71	81.04	80.71	80.81	289,992	+0.43(+0.53%)

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.