Indicators

High Dividend Ishares Core ETF (NY: HDV )

107.38 -0.70 (-0.65%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	80.17	80.17	78.78	78.82	704,711	-1.62(-2.01%)
Feb 25, 2021	81.41	81.51	80.14	80.44	538,112	-1.00(-1.23%)
Feb 24, 2021	80.72	81.67	80.47	81.44	380,491	+0.88(+1.09%)
Feb 23, 2021	80.69	80.82	80.05	80.56	385,457	+0.31(+0.38%)
Feb 22, 2021	79.61	80.45	79.55	80.25	336,041	+0.67(+0.84%)
Feb 19, 2021	80.17	80.17	79.55	79.59	255,432	-0.40(-0.50%)
Feb 18, 2021	80.10	80.11	79.69	79.98	215,308	-0.23(-0.29%)
Feb 17, 2021	79.46	80.27	79.29	80.21	278,252	+0.85(+1.08%)
Feb 16, 2021	79.59	79.64	79.22	79.36	231,632	+0.19(+0.24%)
Feb 12, 2021	78.73	79.21	78.66	79.16	278,725	+0.28(+0.36%)
Feb 11, 2021	79.44	79.44	78.50	78.88	265,215	-0.44(-0.55%)
Feb 10, 2021	79.43	79.48	78.95	79.32	216,383	+0.11(+0.14%)
Feb 09, 2021	79.26	79.37	78.84	79.21	298,123	-0.12(-0.16%)
Feb 08, 2021	79.07	79.40	79.03	79.33	239,559	+0.62(+0.78%)
Feb 05, 2021	78.65	78.88	78.57	78.71	233,843	+0.65(+0.83%)
Feb 04, 2021	77.58	78.10	77.40	78.06	338,603	+0.66(+0.85%)
Feb 03, 2021	76.94	77.56	76.87	77.40	336,681	+0.34(+0.45%)
Feb 02, 2021	77.40	77.83	77.04	77.06	264,912	+0.39(+0.51%)

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.