Skip to main content

High Dividend Ishares Core ETF (NY: HDV )

110.15 +0.52 (+0.47%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 54.67 54.32 54.32 54.32 277,180 -0.49(-0.89%)
Dec 30, 2015 55.02 55.09 54.77 54.81 502,636 -0.36(-0.64%)
Dec 29, 2015 55.10 55.22 55.05 55.16 660,261 +0.43(+0.78%)
Dec 28, 2015 54.64 54.75 54.49 54.73 380,826 -0.16(-0.28%)
Dec 24, 2015 55.09 54.89 54.89 54.89 101,898 -0.20(-0.37%)
Dec 23, 2015 54.61 55.11 54.48 55.09 486,531 +0.87(+1.61%)
Dec 22, 2015 53.98 54.31 53.69 54.22 939,533 +0.48(+0.89%)
Dec 21, 2015 53.82 53.85 53.34 53.74 1,397,262 +0.28(+0.52%)
Dec 18, 2015 54.07 54.15 53.47 53.47 554,176 -0.85(-1.57%)
Dec 17, 2015 55.11 55.17 54.32 54.32 408,834 -0.73(-1.32%)
Dec 16, 2015 54.58 55.13 54.38 55.04 504,600 +0.71(+1.31%)
Dec 15, 2015 53.91 54.54 53.90 54.33 405,652 +0.84(+1.58%)
Dec 14, 2015 52.97 53.52 52.72 53.49 415,294 +0.53(+1.01%)
Dec 11, 2015 53.25 53.42 52.89 52.95 646,062 -0.82(-1.53%)
Dec 10, 2015 53.70 54.18 53.66 53.77 985,703 +0.10(+0.19%)
Dec 09, 2015 53.60 54.51 53.41 53.67 368,505 -0.13(-0.25%)
Dec 08, 2015 53.83 54.10 53.58 53.80 351,705 -0.48(-0.89%)
Dec 07, 2015 54.29 54.36 53.93 54.29 326,077 -0.29(-0.52%)
Dec 04, 2015 53.66 54.63 53.65 54.57 391,683 +0.88(+1.64%)
Dec 03, 2015 54.47 54.47 53.50 53.69 480,180 -0.67(-1.24%)
Dec 02, 2015 54.98 55.04 54.29 54.37 369,051 -0.63(-1.15%)
Dec 01, 2015 54.70 55.02 54.67 55.00 1,015,323 +0.49(+0.90%)
Nov 30, 2015 54.62 54.76 54.47 54.51 398,416 -0.07(-0.13%)
Nov 27, 2015 54.45 54.62 54.43 54.58 159,867 +0.07(+0.13%)
Nov 25, 2015 54.46 54.51 54.51 54.51 449,170 -0.03(-0.05%)
Nov 24, 2015 54.08 54.69 54.08 54.54 874,836 +0.23(+0.42%)
Nov 23, 2015 54.31 54.46 54.17 54.31 243,770 -0.01(-0.03%)
Nov 20, 2015 54.67 54.82 54.26 54.32 253,979 -0.13(-0.24%)
Nov 19, 2015 54.27 54.55 54.27 54.45 247,453 +0.16(+0.30%)
Nov 18, 2015 53.91 54.35 53.75 54.29 268,447 +0.48(+0.90%)
Nov 17, 2015 53.94 54.24 53.67 53.81 273,489 -0.12(-0.23%)
Nov 16, 2015 52.91 53.95 52.91 53.93 305,913 +1.01(+1.91%)
Nov 13, 2015 53.36 53.49 52.92 52.92 656,795 -0.57(-1.07%)
Nov 12, 2015 53.96 54.01 53.47 53.49 268,048 -0.78(-1.44%)
Nov 11, 2015 54.42 54.50 54.24 54.28 177,099 -0.01(-0.01%)
Nov 10, 2015 54.13 54.34 54.05 54.29 452,382 +0.10(+0.19%)
Nov 09, 2015 54.53 54.53 54.00 54.18 933,333 -0.54(-0.98%)
Nov 06, 2015 54.96 54.96 54.25 54.72 203,518 -0.50(-0.90%)
Nov 05, 2015 55.55 55.58 55.10 55.22 218,999 -0.43(-0.76%)
Nov 04, 2015 56.02 56.03 55.54 55.64 372,139 -0.27(-0.49%)
Nov 03, 2015 55.69 56.06 55.57 55.91 318,840 +0.20(+0.36%)
Nov 02, 2015 55.16 55.76 55.15 55.72 594,527 +0.59(+1.06%)
Oct 30, 2015 55.31 55.50 55.12 55.13 294,782 -0.10(-0.19%)
Oct 29, 2015 55.20 55.30 55.01 55.23 278,151 -0.14(-0.25%)
Oct 28, 2015 55.04 55.44 54.72 55.37 328,845 +0.46(+0.84%)
Oct 27, 2015 54.95 54.99 54.69 54.91 199,612 -0.18(-0.32%)
Oct 26, 2015 55.39 55.44 55.05 55.09 470,375 -0.40(-0.73%)
Oct 23, 2015 55.59 55.59 55.25 55.49 344,873 +0.16(+0.29%)
Oct 22, 2015 54.43 55.39 54.43 55.33 382,930 +1.14(+2.10%)
Oct 21, 2015 54.43 54.62 54.13 54.19 823,221 -0.20(-0.36%)
Oct 20, 2015 54.37 54.53 54.28 54.39 1,452,089 -0.16(-0.30%)
Oct 19, 2015 54.47 54.55 54.26 54.55 333,153 -0.13(-0.24%)
Oct 16, 2015 54.41 54.68 54.35 54.68 505,407 +0.40(+0.74%)
Oct 15, 2015 53.74 54.28 53.64 54.28 272,382 +0.67(+1.26%)
Oct 14, 2015 53.41 53.74 53.38 53.60 471,969 +0.15(+0.27%)
Oct 13, 2015 53.49 53.71 53.38 53.46 913,975 -0.23(-0.44%)
Oct 12, 2015 53.64 53.71 53.55 53.69 594,601 +0.02(+0.04%)
Oct 09, 2015 53.85 53.88 53.53 53.67 232,762 -0.11(-0.20%)
Oct 08, 2015 53.09 53.80 53.06 53.78 879,844 +0.55(+1.03%)
Oct 07, 2015 53.01 53.27 52.76 53.23 429,528 +0.54(+1.03%)
Oct 06, 2015 52.62 52.86 52.51 52.69 393,930 +0.06(+0.11%)
Oct 05, 2015 51.96 52.66 51.95 52.63 496,614 +1.03(+2.00%)
Oct 02, 2015 50.45 51.60 50.34 51.60 502,204 +0.78(+1.54%)
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.