High Dividend Ishares Core ETF (NY: HDV )

117.74 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 84.57 84.82 84.51 84.70 399,245 -0.01(-0.01%)
Feb 27, 2017 84.69 84.76 84.56 84.71 270,072 -0.10(-0.12%)
Feb 24, 2017 84.37 84.81 84.37 84.81 242,065 +0.33(+0.39%)
Feb 23, 2017 84.16 84.59 84.06 84.48 318,587 +0.50(+0.60%)
Feb 22, 2017 84.06 84.12 83.85 83.98 396,339 -0.15(-0.18%)
Feb 21, 2017 83.70 84.22 83.64 84.13 305,178 +0.49(+0.59%)
Feb 17, 2017 83.64 83.64 83.64 0 +0.23(+0.28%)
Feb 16, 2017 83.28 83.47 83.18 83.41 209,646 +0.13(+0.16%)
Feb 15, 2017 82.66 83.31 82.65 83.28 338,683 +0.47(+0.57%)
Feb 14, 2017 82.60 82.81 82.22 82.81 563,434 +0.12(+0.15%)
Feb 13, 2017 82.60 82.76 82.42 82.69 389,594 +0.14(+0.17%)
Feb 10, 2017 82.39 82.64 82.32 82.55 234,280 +0.20(+0.24%)
Feb 09, 2017 82.16 82.50 82.13 82.35 350,662 +0.22(+0.27%)
Feb 08, 2017 81.94 82.21 81.87 82.13 261,665 +0.17(+0.21%)
Feb 07, 2017 81.95 82.02 81.81 81.96 237,936 +0.14(+0.17%)
Feb 06, 2017 82.00 82.00 81.74 81.82 433,293 -0.26(-0.32%)
Feb 03, 2017 81.89 82.17 81.79 82.08 522,861 +0.45(+0.55%)
Feb 02, 2017 81.30 81.69 81.30 81.63 404,543 +0.37(+0.46%)
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.