Indicators

High Dividend Ishares Core ETF (NY: HDV )

110.06 +2.11 (+1.95%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	87.93	88.06	87.78	87.90	644,727	+0.21(+0.24%)
May 27, 2021	88.10	88.28	87.56	87.69	245,594	-0.08(-0.09%)
May 26, 2021	87.84	87.89	87.41	87.77	253,434	+0.02(+0.02%)
May 25, 2021	88.62	88.62	87.63	87.76	286,775	-0.82(-0.92%)
May 24, 2021	88.63	88.82	88.32	88.57	282,203	+0.40(+0.46%)
May 21, 2021	88.47	88.73	88.05	88.17	280,086	+0.04(+0.04%)
May 20, 2021	87.54	88.40	87.34	88.13	294,269	+0.48(+0.55%)
May 19, 2021	87.50	87.69	86.60	87.65	427,363	-0.70(-0.79%)
May 18, 2021	89.14	89.20	88.34	88.35	268,824	-0.99(-1.10%)
May 17, 2021	88.96	89.41	88.93	89.33	267,517	+0.29(+0.32%)
May 14, 2021	88.60	89.22	88.60	89.05	267,024	+0.91(+1.03%)
May 13, 2021	87.06	88.51	86.91	88.14	380,958	+0.93(+1.07%)
May 12, 2021	88.14	88.42	87.10	87.21	679,073	-0.90(-1.02%)
May 11, 2021	88.84	88.95	87.78	88.10	510,900	-1.14(-1.28%)
May 10, 2021	89.42	90.03	89.22	89.24	372,084	+0.30(+0.34%)
May 07, 2021	88.24	89.08	88.03	88.94	266,804	+0.49(+0.56%)
May 06, 2021	87.69	88.45	87.40	88.45	483,620	+0.82(+0.93%)
May 05, 2021	87.43	87.68	86.98	87.63	318,996	+0.69(+0.79%)
May 04, 2021	86.53	86.94	86.28	86.94	424,663	+0.31(+0.36%)

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.