Indicators

High Dividend Ishares Core ETF (NY: HDV )

107.38 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	38.86	38.96	38.85	38.94	1,020,882	+0.07(+0.17%)
Apr 27, 2012	38.92	38.97	38.86	38.87	373,330	-0.02(-0.05%)
Apr 26, 2012	38.55	38.93	38.53	38.89	232,673	+0.30(+0.78%)
Apr 25, 2012	38.41	38.62	38.41	38.59	260,754	+0.26(+0.68%)
Apr 24, 2012	38.09	38.40	38.09	38.32	199,653	+0.30(+0.80%)
Apr 23, 2012	38.06	38.08	37.94	38.02	207,955	-0.27(-0.72%)
Apr 20, 2012	38.10	38.43	38.08	38.30	94,003	+0.29(+0.76%)
Apr 19, 2012	38.18	38.18	37.88	38.01	111,098	-0.11(-0.28%)
Apr 18, 2012	38.07	38.17	38.02	38.12	155,799	-0.12(-0.32%)
Apr 17, 2012	38.05	38.26	37.93	38.24	159,517	+0.31(+0.81%)
Apr 16, 2012	37.83	38.00	37.76	37.93	127,410	+0.21(+0.55%)
Apr 13, 2012	37.89	37.95	37.71	37.72	269,983	-0.22(-0.58%)
Apr 12, 2012	37.87	37.94	37.77	37.94	122,609	+0.15(+0.39%)
Apr 11, 2012	37.88	37.90	37.76	37.79	151,150	+0.17(+0.46%)
Apr 10, 2012	38.02	38.04	37.61	37.62	208,596	-0.44(-1.15%)
Apr 09, 2012	38.06	38.17	38.03	38.06	166,651	-0.31(-0.81%)
Apr 05, 2012	38.40	38.42	38.24	38.37	201,366	-0.13(-0.35%)
Apr 04, 2012	38.37	38.53	38.37	38.50	159,045	-0.03(-0.07%)
Apr 03, 2012	38.57	38.63	38.36	38.53	148,371	-0.09(-0.23%)

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.