Indicators

High Dividend Ishares Core ETF (NY: HDV )

109.78 +0.38 (+0.35%)

Streaming Delayed Price Updated: 12:02 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	35.93	35.95	35.86	35.87	28,929	+0.06(+0.16%)
May 23, 2011	35.80	35.88	35.73	35.81	44,291	-0.31(-0.85%)
May 20, 2011	36.22	36.28	36.03	36.12	24,064	-0.22(-0.60%)
May 19, 2011	36.37	36.37	36.14	36.33	50,165	+0.09(+0.24%)
May 18, 2011	36.10	36.27	36.01	36.24	48,737	+0.19(+0.53%)
May 17, 2011	35.97	36.08	35.89	36.05	22,092	+0.03(+0.09%)
May 16, 2011	35.96	36.16	35.93	36.02	10,920	-0.05(-0.13%)
May 13, 2011	36.20	36.22	35.90	36.07	53,619	-0.11(-0.30%)
May 12, 2011	35.80	36.24	35.80	36.18	35,824	+0.30(+0.83%)
May 11, 2011	35.96	36.03	35.74	35.88	38,209	-0.13(-0.35%)
May 10, 2011	35.80	36.03	35.80	36.01	37,582	+0.26(+0.74%)
May 09, 2011	35.61	35.74	35.56	35.74	31,555	+0.11(+0.30%)
May 06, 2011	35.95	35.95	35.56	35.63	44,294	+0.12(+0.32%)
May 05, 2011	35.75	35.76	35.36	35.52	100,109	-0.35(-0.96%)
May 04, 2011	36.22	36.22	35.70	35.87	48,694	-0.03(-0.08%)
May 03, 2011	35.84	35.97	35.74	35.89	41,877	+0.05(+0.13%)

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.