High Dividend Ishares Core ETF (NY: HDV )

118.05 +0.34 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 72.92 73.21 72.85 73.05 341,718 +0.06(+0.08%)
Sep 27, 2018 72.85 73.38 72.85 72.99 314,625 +0.09(+0.12%)
Sep 26, 2018 73.27 73.52 72.85 72.90 364,214 -0.30(-0.41%)
Sep 25, 2018 73.70 73.76 73.13 73.20 354,992 -0.29(-0.39%)
Sep 24, 2018 73.87 74.06 73.45 73.49 270,413 -0.46(-0.63%)
Sep 21, 2018 73.82 74.05 73.74 73.95 274,058 +0.42(+0.58%)
Sep 20, 2018 73.18 73.55 73.14 73.53 237,794 +0.57(+0.78%)
Sep 19, 2018 73.23 73.36 72.90 72.96 315,815 -0.29(-0.39%)
Sep 18, 2018 73.20 73.42 73.00 73.25 323,140 +0.10(+0.14%)
Sep 17, 2018 72.99 73.28 72.94 73.14 232,044 +0.17(+0.23%)
Sep 14, 2018 72.94 73.02 72.61 72.98 478,601 +0.05(+0.07%)
Sep 13, 2018 72.89 72.94 72.61 72.93 270,282 +0.18(+0.25%)
Sep 12, 2018 72.39 72.93 72.32 72.74 581,661 +0.49(+0.68%)
Sep 11, 2018 72.14 72.43 72.05 72.26 227,158 +0.06(+0.08%)
Sep 10, 2018 72.30 72.67 72.19 72.20 202,429 +0.21(+0.29%)
Sep 07, 2018 71.78 72.08 71.62 71.99 289,311 +0.01(+0.01%)
Sep 06, 2018 72.01 72.10 71.73 71.98 413,732 -0.06(-0.08%)
Sep 05, 2018 71.23 72.06 71.18 72.04 550,990 +0.67(+0.94%)
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.