Skip to main content

High Dividend Ishares Core ETF (NY: HDV )

117.71 -0.27 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 54.58 54.01 54.01 54.01 435,931 -0.63(-1.15%)
Dec 30, 2014 54.90 54.90 54.59 54.64 508,566 -0.32(-0.58%)
Dec 29, 2014 54.80 55.12 54.80 54.95 276,803 -0.04(-0.08%)
Dec 26, 2014 54.91 55.14 54.91 55.00 213,137 +0.15(+0.27%)
Dec 24, 2014 54.88 54.85 54.85 54.85 286,275 +0.00(+0.01%)
Dec 23, 2014 54.70 54.93 54.68 54.84 693,979 +0.23(+0.42%)
Dec 22, 2014 54.49 54.61 54.28 54.61 434,600 +0.18(+0.33%)
Dec 19, 2014 54.53 54.64 54.22 54.43 673,013 +0.02(+0.04%)
Dec 18, 2014 53.79 54.43 53.62 54.41 553,959 +1.22(+2.30%)
Dec 17, 2014 52.52 53.31 52.30 53.19 2,227,388 +0.97(+1.86%)
Dec 16, 2014 52.05 53.25 52.05 52.21 731,137 -0.08(-0.16%)
Dec 15, 2014 52.87 53.01 52.17 52.30 666,371 -0.42(-0.80%)
Dec 12, 2014 53.16 53.43 52.69 52.72 409,777 -0.78(-1.46%)
Dec 11, 2014 53.34 54.05 53.34 53.50 452,862 +0.21(+0.40%)
Dec 10, 2014 53.81 53.95 53.23 53.29 439,254 -0.66(-1.22%)
Dec 09, 2014 53.80 53.98 53.54 53.95 732,420 -0.43(-0.78%)
Dec 08, 2014 54.52 54.62 54.25 54.38 555,695 -0.27(-0.49%)
Dec 05, 2014 54.68 54.68 54.52 54.64 362,534 -0.04(-0.08%)
Dec 04, 2014 54.79 54.81 54.43 54.68 449,462 -0.10(-0.19%)
Dec 03, 2014 54.83 54.83 54.62 54.78 541,286 -0.03(-0.06%)
Dec 02, 2014 54.57 54.89 54.56 54.82 316,131 +0.21(+0.38%)
Dec 01, 2014 54.49 54.77 54.48 54.61 416,660 -0.05(-0.09%)
Nov 28, 2014 54.54 54.84 53.55 54.66 333,496 +0.08(+0.14%)
Nov 26, 2014 54.35 54.58 54.58 54.58 2,039,795 +0.29(+0.53%)
Nov 25, 2014 54.38 54.38 54.12 54.29 361,734 -0.02(-0.04%)
Nov 24, 2014 54.65 54.65 54.25 54.31 464,303 -0.22(-0.41%)
Nov 21, 2014 54.63 54.80 54.31 54.54 743,365 +0.17(+0.32%)
Nov 20, 2014 54.18 54.37 54.12 54.36 266,428 +0.04(+0.08%)
Nov 19, 2014 54.34 54.36 54.14 54.32 465,609 -0.08(-0.15%)
Nov 18, 2014 54.28 54.53 54.19 54.40 327,995 +0.16(+0.30%)
Nov 17, 2014 54.00 54.27 53.93 54.24 382,158 +0.17(+0.32%)
Nov 14, 2014 54.07 54.17 53.96 54.07 205,524 -0.01(-0.01%)
Nov 13, 2014 54.17 54.39 53.95 54.07 270,730 -0.03(-0.06%)
Nov 12, 2014 54.05 54.20 53.94 54.11 671,308 -0.09(-0.17%)
Nov 11, 2014 54.30 54.30 54.12 54.20 660,590 -0.02(-0.04%)
Nov 10, 2014 54.18 54.28 53.90 54.22 466,275 +0.10(+0.19%)
Nov 07, 2014 54.06 54.13 53.87 54.12 528,348 +0.16(+0.30%)
Nov 06, 2014 54.08 54.18 53.74 53.96 541,645 -0.17(-0.31%)
Nov 05, 2014 54.16 54.16 53.79 54.12 599,590 +0.37(+0.69%)
Nov 04, 2014 53.66 53.88 53.51 53.75 858,653 +0.07(+0.13%)
Nov 03, 2014 53.72 53.79 53.54 53.68 745,893 +0.07(+0.13%)
Oct 31, 2014 53.70 53.70 53.29 53.61 298,814 +0.48(+0.91%)
Oct 30, 2014 52.63 53.22 52.58 53.13 2,174,656 +0.31(+0.60%)
Oct 29, 2014 52.79 53.02 52.48 52.81 582,019 +0.10(+0.20%)
Oct 28, 2014 52.63 52.72 52.33 52.71 659,518 +0.33(+0.63%)
Oct 27, 2014 52.16 52.37 52.37 52.38 313,017 +0.01(+0.01%)
Oct 24, 2014 51.95 52.40 51.95 52.37 444,604 +0.50(+0.96%)
Oct 23, 2014 52.14 52.15 51.81 51.88 717,874 +0.14(+0.27%)
Oct 22, 2014 51.91 52.14 51.72 51.74 1,302,331 -0.05(-0.09%)
Oct 21, 2014 51.42 51.83 51.21 51.79 653,999 +0.58(+1.14%)
Oct 20, 2014 50.77 51.23 50.77 51.20 484,067 +0.40(+0.78%)
Oct 17, 2014 50.72 50.93 50.44 50.81 941,600 +0.54(+1.07%)
Oct 16, 2014 50.05 50.53 49.74 50.27 854,095 -0.24(-0.47%)
Oct 15, 2014 50.30 50.65 49.47 50.51 2,262,816 -0.35(-0.69%)
Oct 14, 2014 51.19 51.40 50.68 50.86 754,469 -0.15(-0.29%)
Oct 13, 2014 51.66 51.85 50.97 51.00 728,700 -0.72(-1.39%)
Oct 10, 2014 51.90 52.33 51.72 51.72 501,550 -0.24(-0.47%)
Oct 09, 2014 52.79 52.87 51.95 51.97 797,522 -0.90(-1.71%)
Oct 08, 2014 52.07 52.90 51.91 52.87 665,857 +0.85(+1.63%)
Oct 07, 2014 52.41 52.51 52.02 52.02 460,095 -0.57(-1.08%)
Oct 06, 2014 52.81 52.81 52.36 52.59 372,819 +0.03(+0.07%)
Oct 03, 2014 52.43 52.62 52.23 52.56 623,611 +0.45(+0.87%)
Oct 02, 2014 52.10 52.23 51.81 52.10 1,032,661 -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.