Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Ishares Core ETF (NY: HDV )

111.68 +0.33 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 54.17 54.17 53.74 54.07 296,266 +0.49(+0.91%)
Oct 30, 2014 53.09 53.68 53.03 53.59 2,156,114 +0.32(+0.60%)
Oct 29, 2014 53.24 53.47 52.93 53.27 577,057 +0.11(+0.20%)
Oct 28, 2014 53.09 53.17 52.78 53.16 653,894 +0.33(+0.63%)
Oct 27, 2014 52.61 52.82 52.82 52.83 310,348 +0.01(+0.01%)
Oct 24, 2014 52.39 52.85 52.39 52.82 440,813 +0.50(+0.96%)
Oct 23, 2014 52.59 52.60 52.26 52.32 711,753 +0.14(+0.27%)
Oct 22, 2014 52.36 52.58 52.17 52.18 1,291,227 -0.05(-0.09%)
Oct 21, 2014 51.87 52.27 51.65 52.23 648,423 +0.59(+1.14%)
Oct 20, 2014 51.21 51.67 51.20 51.64 479,940 +0.40(+0.78%)
Oct 17, 2014 51.16 51.36 50.88 51.24 933,571 +0.54(+1.07%)
Oct 16, 2014 50.48 50.97 50.16 50.70 846,812 -0.24(-0.47%)
Oct 15, 2014 50.74 51.08 49.90 50.94 2,243,522 -0.35(-0.69%)
Oct 14, 2014 51.63 51.84 51.12 51.29 748,036 -0.15(-0.29%)
Oct 13, 2014 52.10 52.30 51.41 51.44 722,487 -0.73(-1.39%)
Oct 10, 2014 52.34 52.78 52.17 52.17 497,273 -0.25(-0.47%)
Oct 09, 2014 53.25 53.33 52.39 52.42 790,722 -0.91(-1.71%)
Oct 08, 2014 52.52 53.35 52.36 53.33 660,179 +0.85(+1.63%)
Oct 07, 2014 52.86 52.96 52.46 52.47 456,172 -0.57(-1.08%)
Oct 06, 2014 53.27 53.27 52.81 53.04 369,640 +0.04(+0.07%)
Oct 03, 2014 52.88 53.07 52.68 53.01 618,294 +0.46(+0.87%)
Oct 02, 2014 52.55 52.68 52.25 52.55 1,023,856 -0.06(-0.11%)
Oct 01, 2014 53.02 53.02 52.53 52.61 387,698 -0.49(-0.92%)
Sep 30, 2014 53.20 53.34 52.97 53.09 264,141 -0.04(-0.07%)
Sep 29, 2014 52.84 53.18 52.69 53.13 483,189 +0.01(+0.01%)
Sep 26, 2014 52.98 53.23 52.74 53.12 569,383 +0.18(+0.35%)
Sep 25, 2014 53.42 53.44 52.90 52.94 429,508 -0.59(-1.11%)
Sep 24, 2014 53.23 53.58 53.16 53.53 404,500 +0.33(+0.62%)
Sep 23, 2014 53.50 53.52 53.20 53.20 812,078 -0.38(-0.71%)
Sep 22, 2014 53.64 53.69 53.50 53.58 373,069 -0.19(-0.35%)
Sep 19, 2014 53.73 53.86 53.71 53.77 351,945 +0.19(+0.35%)
Sep 18, 2014 53.58 53.60 53.43 53.58 2,389,654 +0.13(+0.24%)
Sep 17, 2014 53.50 53.69 53.31 53.45 1,356,112 +0.04(+0.07%)
Sep 16, 2014 53.08 53.52 52.95 53.42 411,600 +0.42(+0.79%)
Sep 15, 2014 52.79 53.11 52.76 53.00 464,015 +0.25(+0.48%)
Sep 12, 2014 53.15 53.15 52.61 52.75 2,303,992 -0.43(-0.82%)
Sep 11, 2014 52.87 53.18 52.85 53.18 254,025 +0.12(+0.22%)
Sep 10, 2014 52.91 53.09 52.75 53.06 270,819 +0.14(+0.26%)
Sep 09, 2014 53.20 53.21 52.82 52.92 376,821 -0.36(-0.68%)
Sep 08, 2014 53.49 53.49 53.17 53.29 269,788 -0.27(-0.51%)
Sep 05, 2014 53.25 53.56 53.18 53.56 321,399 +0.31(+0.58%)
Sep 04, 2014 53.31 53.45 53.12 53.25 675,792 -0.04(-0.08%)
Sep 03, 2014 53.33 53.40 53.21 53.29 312,907 +0.17(+0.33%)
Sep 02, 2014 53.33 53.34 52.95 53.12 349,049 -0.23(-0.43%)
Aug 29, 2014 53.22 53.35 53.35 53.35 695,023 +0.19(+0.36%)
Aug 28, 2014 53.04 53.17 53.02 53.16 232,782 -0.01(-0.03%)
Aug 27, 2014 53.13 53.17 53.03 53.17 255,448 +0.15(+0.28%)
Aug 26, 2014 53.05 53.17 53.00 53.03 659,691 +0.00(+0.00%)
Aug 25, 2014 53.04 53.16 52.97 53.03 312,230 +0.22(+0.41%)
Aug 22, 2014 52.96 52.96 52.76 52.81 232,401 -0.14(-0.26%)
Aug 21, 2014 52.82 53.02 52.81 52.95 282,452 +0.20(+0.37%)
Aug 20, 2014 52.70 52.79 52.53 52.75 395,777 +0.04(+0.08%)
Aug 19, 2014 52.54 52.72 52.42 52.71 438,082 +0.26(+0.49%)
Aug 18, 2014 52.50 52.50 52.38 52.45 532,281 +0.20(+0.39%)
Aug 15, 2014 52.46 52.48 51.93 52.25 361,650 +0.00(+0.00%)
Aug 14, 2014 52.10 52.26 52.03 52.25 1,119,246 +0.25(+0.48%)
Aug 13, 2014 51.86 52.05 51.77 52.00 343,403 +0.27(+0.51%)
Aug 12, 2014 51.68 51.77 51.57 51.73 296,369 +0.00(+0.00%)
Aug 11, 2014 51.80 51.96 51.70 51.73 226,737 +0.08(+0.16%)
Aug 08, 2014 51.11 51.56 51.09 51.65 195,253 +0.61(+1.19%)
Aug 07, 2014 51.47 51.51 50.93 51.04 274,805 -0.30(-0.59%)
Aug 06, 2014 51.00 51.44 50.98 51.34 510,883 +0.20(+0.38%)
Aug 05, 2014 51.62 51.62 51.02 51.14 592,767 -0.60(-1.16%)
Aug 04, 2014 51.61 51.79 51.29 51.75 425,474 +0.17(+0.33%)
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.