High Dividend Ishares Core ETF (NY: HDV )

117.74 +0.48 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 65.93 66.09 65.82 65.99 748,010 +0.20(+0.30%)
Oct 30, 2017 66.18 65.75 65.79 306,522 -0.52(-0.79%)
Oct 27, 2017 66.27 66.51 65.99 66.31 249,407 -0.01(-0.01%)
Oct 26, 2017 66.40 66.51 66.30 66.32 311,370 +0.15(+0.22%)
Oct 25, 2017 66.48 66.56 65.95 66.17 384,882 -0.51(-0.76%)
Oct 24, 2017 66.93 66.93 66.60 66.68 241,178 -0.17(-0.25%)
Oct 23, 2017 67.00 67.19 66.80 66.85 418,336 -0.16(-0.24%)
Oct 20, 2017 66.96 67.02 66.77 67.01 239,876 +0.16(+0.24%)
Oct 19, 2017 66.69 66.94 66.68 66.85 301,059 +0.06(+0.09%)
Oct 18, 2017 66.80 66.90 66.63 66.79 315,257 +0.13(+0.20%)
Oct 17, 2017 66.59 66.67 66.47 66.66 318,824 +0.03(+0.05%)
Oct 16, 2017 66.56 66.71 66.56 66.63 183,569 +0.11(+0.16%)
Oct 13, 2017 66.68 66.73 66.46 66.52 409,912 -0.12(-0.18%)
Oct 12, 2017 66.71 66.82 66.57 66.64 225,807 -0.33(-0.49%)
Oct 11, 2017 66.91 67.03 66.86 66.97 354,335 -0.05(-0.07%)
Oct 10, 2017 66.85 67.08 66.85 67.02 194,334 +0.39(+0.59%)
Oct 09, 2017 66.61 66.71 66.55 66.63 203,473 +0.10(+0.15%)
Oct 06, 2017 66.56 66.71 66.41 66.53 197,453 -0.24(-0.36%)
Oct 05, 2017 66.64 66.83 66.63 66.77 247,969 +0.15(+0.23%)
Oct 04, 2017 66.43 66.68 66.39 66.61 335,159 +0.05(+0.07%)
Oct 03, 2017 66.43 66.58 66.35 66.56 241,414 +0.17(+0.26%)
Oct 02, 2017 66.20 66.43 66.05 66.40 250,229 +0.20(+0.30%)
Sep 29, 2017 66.16 66.26 66.00 66.20 264,820 +0.02(+0.03%)
Sep 28, 2017 65.87 66.24 65.87 66.17 394,361 +0.24(+0.36%)
Sep 27, 2017 66.05 66.06 65.68 65.93 249,758 -0.13(-0.20%)
Sep 26, 2017 66.23 66.26 66.03 66.06 456,088 -0.13(-0.20%)
Sep 25, 2017 65.83 66.21 65.83 66.19 267,590 +0.37(+0.57%)
Sep 22, 2017 65.67 65.89 65.66 65.82 221,654 +0.16(+0.24%)
Sep 21, 2017 65.83 65.86 65.62 65.66 269,664 -0.20(-0.30%)
Sep 20, 2017 65.90 66.05 65.65 65.86 417,608 +0.02(+0.02%)
Sep 19, 2017 65.61 65.89 65.55 65.84 258,169 +0.28(+0.43%)
Sep 18, 2017 65.41 65.57 65.33 65.56 260,376 +0.14(+0.21%)
Sep 15, 2017 65.20 65.42 65.14 65.42 229,582 +0.23(+0.35%)
Sep 14, 2017 64.91 65.20 64.91 65.19 318,520 +0.24(+0.36%)
Sep 13, 2017 64.81 64.96 64.77 64.96 246,262 +0.11(+0.18%)
Sep 12, 2017 64.71 64.85 64.70 64.84 328,010 +0.22(+0.34%)
Sep 11, 2017 64.28 64.65 64.28 64.62 355,796 +0.55(+0.86%)
Sep 08, 2017 64.15 64.17 63.99 64.07 227,864 -0.18(-0.27%)
Sep 07, 2017 64.42 64.51 64.17 64.25 266,702 -0.16(-0.25%)
Sep 06, 2017 64.33 64.50 64.30 64.41 282,281 +0.27(+0.42%)
Sep 05, 2017 64.30 64.41 63.91 64.14 1,162,006 -0.28(-0.44%)
Sep 01, 2017 64.33 64.51 64.29 64.42 301,427 +0.17(+0.26%)
Aug 31, 2017 64.20 64.35 64.15 64.25 498,651 +0.23(+0.36%)
Aug 30, 2017 64.07 64.13 63.96 64.02 261,331 -0.10(-0.15%)
Aug 29, 2017 63.88 64.18 63.86 64.12 805,912 +0.07(+0.11%)
Aug 28, 2017 64.20 64.22 63.91 64.06 236,293 -0.06(-0.10%)
Aug 25, 2017 64.06 64.29 64.05 64.12 193,193 +0.25(+0.39%)
Aug 24, 2017 63.93 64.06 63.83 63.86 244,893 -0.05(-0.07%)
Aug 23, 2017 63.95 64.10 63.90 63.91 246,054 -0.18(-0.29%)
Aug 22, 2017 63.80 64.15 63.80 64.09 273,773 +0.38(+0.60%)
Aug 21, 2017 63.55 63.79 63.45 63.71 299,014 +0.18(+0.28%)
Aug 18, 2017 63.60 63.87 63.44 63.54 361,263 -0.21(-0.32%)
Aug 17, 2017 64.37 64.45 63.74 63.74 325,115 -0.86(-1.32%)
Aug 16, 2017 64.56 64.74 64.51 64.60 376,344 +0.05(+0.07%)
Aug 15, 2017 64.50 64.64 64.41 64.55 214,024 +0.03(+0.05%)
Aug 14, 2017 64.41 64.61 64.39 64.52 342,520 +0.38(+0.60%)
Aug 11, 2017 64.32 64.41 64.10 64.14 369,150 -0.14(-0.21%)
Aug 10, 2017 64.50 64.55 64.25 64.28 626,488 -0.33(-0.51%)
Aug 09, 2017 64.57 64.62 64.47 64.61 478,961 +0.03(+0.05%)
Aug 08, 2017 64.66 64.79 64.47 64.57 660,546 -0.13(-0.20%)
Aug 07, 2017 64.61 64.70 64.58 64.70 182,948 +0.05(+0.07%)
Aug 04, 2017 64.71 64.74 64.48 64.66 289,282 +0.06(+0.09%)
Aug 03, 2017 64.44 64.68 64.43 64.60 317,282 +0.14(+0.21%)
Aug 02, 2017 64.57 64.57 64.35 64.46 319,133 -0.11(-0.18%)
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.