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 (%)
Sep 28, 2012	41.33	41.36	41.11	41.28	346,232	-0.13(-0.31%)
Sep 27, 2012	41.46	41.55	41.28	41.41	373,057	+0.05(+0.11%)
Sep 26, 2012	41.38	41.53	41.36	41.36	337,278	-0.05(-0.11%)
Sep 25, 2012	41.66	41.78	41.39	41.41	374,479	-0.50(-1.20%)
Sep 24, 2012	41.78	41.97	41.74	41.91	1,434,690	+0.09(+0.21%)
Sep 21, 2012	41.89	41.94	41.79	41.82	1,657,603	+0.10(+0.24%)
Sep 20, 2012	41.44	41.75	41.44	41.72	209,794	+0.20(+0.49%)
Sep 19, 2012	41.45	41.63	41.42	41.52	528,783	+0.12(+0.28%)
Sep 18, 2012	41.36	41.44	41.27	41.40	314,379	+0.03(+0.07%)
Sep 17, 2012	41.25	41.41	41.25	41.38	329,482	+0.08(+0.20%)
Sep 14, 2012	41.67	41.67	41.17	41.29	1,664,410	-0.45(-1.09%)
Sep 13, 2012	41.17	41.77	41.16	41.75	420,051	+0.54(+1.32%)
Sep 12, 2012	41.37	41.37	41.17	41.21	398,226	-0.05(-0.12%)
Sep 11, 2012	41.27	41.39	41.24	41.25	237,601	+0.05(+0.12%)
Sep 10, 2012	41.22	41.34	41.19	41.21	483,241	-0.05(-0.13%)
Sep 07, 2012	41.46	41.46	41.18	41.26	810,993	-0.18(-0.43%)
Sep 06, 2012	41.09	41.44	41.09	41.44	444,223	+0.56(+1.36%)
Sep 05, 2012	40.96	41.06	40.85	40.88	318,779	-0.05(-0.12%)

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.