Skip to main content

High Dividend Ishares Core ETF (NY: HDV )

118.05 +0.34 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 54.58 54.01 54.01 54.01 435,899 -0.63(-1.15%)
Dec 30, 2014 54.90 54.90 54.59 54.64 508,528 -0.32(-0.58%)
Dec 29, 2014 54.80 55.12 54.80 54.96 276,783 -0.04(-0.08%)
Dec 26, 2014 54.91 55.14 54.91 55.00 213,121 +0.15(+0.27%)
Dec 24, 2014 54.88 54.85 54.85 54.85 286,254 +0.00(+0.01%)
Dec 23, 2014 54.71 54.94 54.68 54.85 693,928 +0.23(+0.42%)
Dec 22, 2014 54.50 54.62 54.28 54.62 434,568 +0.18(+0.33%)
Dec 19, 2014 54.53 54.65 54.23 54.44 672,964 +0.02(+0.04%)
Dec 18, 2014 53.79 54.44 53.63 54.41 553,918 +1.22(+2.30%)
Dec 17, 2014 52.52 53.31 52.30 53.19 2,227,225 +0.97(+1.86%)
Dec 16, 2014 52.06 53.25 52.06 52.22 731,083 -0.08(-0.16%)
Dec 15, 2014 52.87 53.01 52.18 52.30 666,322 -0.42(-0.80%)
Dec 12, 2014 53.16 53.43 52.70 52.72 409,747 -0.78(-1.46%)
Dec 11, 2014 53.34 54.05 53.34 53.50 452,829 +0.21(+0.40%)
Dec 10, 2014 53.81 53.95 53.23 53.29 439,221 -0.66(-1.22%)
Dec 09, 2014 53.81 53.98 53.54 53.95 732,367 -0.43(-0.78%)
Dec 08, 2014 54.53 54.62 54.25 54.38 555,655 -0.27(-0.49%)
Dec 05, 2014 54.69 54.69 54.53 54.65 362,508 -0.04(-0.08%)
Dec 04, 2014 54.79 54.81 54.44 54.69 449,429 -0.10(-0.19%)
Dec 03, 2014 54.83 54.83 54.62 54.79 541,247 -0.03(-0.06%)
Dec 02, 2014 54.58 54.89 54.57 54.82 316,108 +0.21(+0.38%)
Dec 01, 2014 54.49 54.78 54.48 54.61 416,630 -0.05(-0.09%)
Nov 28, 2014 54.55 54.85 53.55 54.66 333,472 +0.08(+0.14%)
Nov 26, 2014 54.36 54.58 54.58 54.58 2,039,645 +0.29(+0.53%)
Nov 25, 2014 54.38 54.38 54.12 54.30 361,707 -0.02(-0.04%)
Nov 24, 2014 54.65 54.65 54.25 54.32 464,269 -0.22(-0.41%)
Nov 21, 2014 54.64 54.80 54.31 54.54 743,310 +0.17(+0.32%)
Nov 20, 2014 54.18 54.38 54.12 54.37 266,408 +0.04(+0.08%)
Nov 19, 2014 54.34 54.36 54.15 54.32 465,575 -0.08(-0.15%)
Nov 18, 2014 54.28 54.53 54.20 54.41 327,971 +0.16(+0.30%)
Nov 17, 2014 54.01 54.27 53.94 54.25 382,130 +0.17(+0.32%)
Nov 14, 2014 54.07 54.18 53.96 54.07 205,509 -0.01(-0.01%)
Nov 13, 2014 54.17 54.39 53.96 54.08 270,710 -0.04(-0.06%)
Nov 12, 2014 54.05 54.20 53.95 54.11 671,259 -0.09(-0.17%)
Nov 11, 2014 54.30 54.30 54.13 54.20 660,541 -0.02(-0.04%)
Nov 10, 2014 54.18 54.29 53.90 54.23 466,241 +0.10(+0.19%)
Nov 07, 2014 54.06 54.13 53.88 54.12 528,309 +0.16(+0.30%)
Nov 06, 2014 54.09 54.18 53.74 53.96 541,605 -0.17(-0.31%)
Nov 05, 2014 54.16 54.16 53.80 54.13 599,546 +0.37(+0.69%)
Nov 04, 2014 53.67 53.88 53.52 53.76 858,590 +0.07(+0.13%)
Nov 03, 2014 53.72 53.79 53.54 53.69 745,839 +0.07(+0.13%)
Oct 31, 2014 53.71 53.71 53.29 53.62 298,792 +0.48(+0.91%)
Oct 30, 2014 52.64 53.22 52.58 53.13 2,174,497 +0.31(+0.60%)
Oct 29, 2014 52.79 53.02 52.48 52.82 581,977 +0.10(+0.20%)
Oct 28, 2014 52.64 52.72 52.33 52.71 659,469 +0.33(+0.63%)
Oct 27, 2014 52.17 52.38 52.38 52.39 312,994 +0.01(+0.01%)
Oct 24, 2014 51.95 52.41 51.95 52.38 444,571 +0.50(+0.96%)
Oct 23, 2014 52.15 52.15 51.82 51.88 717,822 +0.14(+0.27%)
Oct 22, 2014 51.92 52.14 51.72 51.74 1,302,235 -0.05(-0.09%)
Oct 21, 2014 51.43 51.83 51.22 51.79 653,951 +0.58(+1.14%)
Oct 20, 2014 50.78 51.23 50.77 51.21 484,032 +0.40(+0.78%)
Oct 17, 2014 50.73 50.93 50.45 50.81 941,531 +0.54(+1.07%)
Oct 16, 2014 50.06 50.54 49.74 50.27 854,032 -0.24(-0.47%)
Oct 15, 2014 50.31 50.65 49.47 50.51 2,262,650 -0.35(-0.69%)
Oct 14, 2014 51.20 51.40 50.69 50.86 754,414 -0.15(-0.29%)
Oct 13, 2014 51.66 51.85 50.97 51.01 728,646 -0.72(-1.39%)
Oct 10, 2014 51.90 52.33 51.73 51.73 501,513 -0.24(-0.47%)
Oct 09, 2014 52.80 52.87 51.95 51.97 797,464 -0.90(-1.71%)
Oct 08, 2014 52.08 52.90 51.92 52.87 665,808 +0.85(+1.63%)
Oct 07, 2014 52.41 52.51 52.02 52.03 460,061 -0.57(-1.08%)
Oct 06, 2014 52.82 52.82 52.36 52.59 372,791 +0.03(+0.07%)
Oct 03, 2014 52.43 52.62 52.23 52.56 623,566 +0.45(+0.87%)
Oct 02, 2014 52.11 52.24 51.81 52.11 1,032,585 -0.06(-0.11%)
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.