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 (%)
Nov 30, 2011 36.06 36.46 36.02 36.46 223,198 +1.15(+3.24%)
Nov 29, 2011 35.18 35.50 35.12 35.31 293,251 +0.30(+0.85%)
Nov 28, 2011 34.98 35.08 34.81 35.01 129,705 +0.63(+1.82%)
Nov 25, 2011 34.31 34.54 34.22 34.39 42,600 +0.09(+0.27%)
Nov 23, 2011 34.70 34.70 34.28 34.30 341,899 -0.54(-1.54%)
Nov 22, 2011 35.03 35.03 34.72 34.83 291,090 -0.20(-0.58%)
Nov 21, 2011 35.22 35.24 34.84 35.03 354,698 -0.54(-1.52%)
Nov 18, 2011 35.68 35.68 35.43 35.58 245,300 +0.04(+0.11%)
Nov 17, 2011 35.71 35.84 35.23 35.54 388,928 -0.17(-0.47%)
Nov 16, 2011 35.92 36.21 35.66 35.71 216,067 -0.47(-1.31%)
Nov 15, 2011 36.02 36.28 35.90 36.18 294,235 +0.20(+0.55%)
Nov 14, 2011 36.17 36.22 35.88 35.98 180,503 -0.33(-0.90%)
Nov 11, 2011 36.20 36.37 36.20 36.31 180,310 +0.47(+1.32%)
Nov 10, 2011 35.79 35.94 35.54 35.83 118,989 +0.46(+1.30%)
Nov 09, 2011 35.80 35.85 35.24 35.37 282,986 -0.87(-2.41%)
Nov 08, 2011 36.12 36.29 35.81 36.25 220,641 +0.30(+0.85%)
Nov 07, 2011 35.60 35.96 35.44 35.94 153,357 +0.28(+0.78%)
Nov 04, 2011 35.71 35.71 35.41 35.66 346,297 -0.24(-0.66%)
Nov 03, 2011 35.77 35.96 35.54 35.90 161,899 +0.53(+1.49%)
Nov 02, 2011 35.48 35.54 35.21 35.37 182,882 +0.30(+0.87%)
Nov 01, 2011 35.05 35.40 34.96 35.07 502,576 -0.57(-1.60%)
Oct 31, 2011 36.00 36.08 35.64 35.64 261,544 -0.58(-1.59%)
Oct 28, 2011 36.25 36.27 36.02 36.21 428,596 -0.09(-0.24%)
Oct 27, 2011 36.26 36.44 35.98 36.30 456,325 +0.69(+1.94%)
Oct 26, 2011 35.60 35.65 35.20 35.61 187,217 +0.37(+1.04%)
Oct 25, 2011 35.67 35.67 35.19 35.24 245,294 -0.51(-1.42%)
Oct 24, 2011 35.76 35.77 35.60 35.75 316,432 +0.02(+0.06%)
Oct 21, 2011 35.60 35.74 35.51 35.73 455,926 +0.52(+1.46%)
Oct 20, 2011 35.29 35.35 34.97 35.22 282,937 +0.09(+0.25%)
Oct 19, 2011 35.25 35.50 35.05 35.13 340,138 -0.07(-0.19%)
Oct 18, 2011 34.92 35.43 34.68 35.20 251,531 +0.33(+0.93%)
Oct 17, 2011 35.21 35.25 34.86 34.87 279,942 -0.37(-1.04%)
Oct 14, 2011 35.29 35.29 35.09 35.24 452,236 +0.26(+0.74%)
Oct 13, 2011 34.86 35.05 34.69 34.98 173,284 +0.05(+0.13%)
Oct 12, 2011 34.95 35.13 34.79 34.93 194,240 +0.21(+0.61%)
Oct 11, 2011 34.84 34.85 34.68 34.72 154,638 -0.19(-0.54%)
Oct 10, 2011 34.72 34.91 34.64 34.91 169,643 +0.71(+2.08%)
Oct 07, 2011 34.16 34.49 34.13 34.20 248,913 +0.14(+0.42%)
Oct 06, 2011 33.77 34.06 33.77 34.06 177,201 +0.31(+0.92%)
Oct 05, 2011 33.57 33.75 33.32 33.75 242,847 +0.33(+0.97%)
Oct 04, 2011 32.86 33.42 32.61 33.42 481,534 +0.22(+0.67%)
Oct 03, 2011 33.85 33.98 33.19 33.20 302,204 -0.64(-1.90%)
Sep 30, 2011 33.98 34.32 33.81 33.84 566,950 -0.33(-0.95%)
Sep 29, 2011 34.28 34.40 33.83 34.17 184,869 +0.39(+1.15%)
Sep 28, 2011 34.27 34.36 33.75 33.78 352,445 -0.36(-1.04%)
Sep 27, 2011 34.32 34.52 34.01 34.13 219,156 +0.30(+0.88%)
Sep 26, 2011 33.60 33.86 33.36 33.84 522,650 +0.31(+0.93%)
Sep 23, 2011 33.34 33.61 33.23 33.52 200,277 +0.04(+0.12%)
Sep 22, 2011 33.48 33.56 33.06 33.48 274,698 -0.56(-1.65%)
Sep 21, 2011 34.80 34.97 34.00 34.05 274,100 -0.69(-2.00%)
Sep 20, 2011 34.70 35.07 34.52 34.74 364,385 +0.24(+0.70%)
Sep 19, 2011 34.42 34.60 34.24 34.50 212,281 -0.25(-0.72%)
Sep 16, 2011 34.69 34.80 34.55 34.75 222,320 +0.29(+0.85%)
Sep 15, 2011 34.15 34.47 34.15 34.46 149,748 +0.36(+1.05%)
Sep 14, 2011 33.95 34.40 33.68 34.10 151,080 +0.33(+0.98%)
Sep 13, 2011 33.52 33.85 33.44 33.77 116,911 +0.18(+0.52%)
Sep 12, 2011 33.14 33.59 33.02 33.59 215,264 +0.17(+0.51%)
Sep 09, 2011 33.87 33.87 33.25 33.42 305,549 -0.65(-1.91%)
Sep 08, 2011 34.13 34.39 34.07 34.07 82,274 -0.16(-0.46%)
Sep 07, 2011 34.19 34.26 33.96 34.23 190,025 +0.49(+1.45%)
Sep 06, 2011 33.29 33.74 33.07 33.74 318,344 -0.08(-0.24%)
Sep 02, 2011 33.98 34.11 33.81 33.82 370,099 -0.51(-1.48%)
Sep 01, 2011 34.65 34.81 34.33 34.33 282,507 -0.22(-0.63%)
Aug 31, 2011 34.76 34.84 34.35 34.55 248,798 -0.01(-0.04%)
Aug 30, 2011 34.38 34.75 34.23 34.56 390,489 +0.05(+0.16%)
Aug 29, 2011 34.22 34.51 34.18 34.51 162,471 +0.68(+2.02%)
Aug 26, 2011 33.58 33.94 32.98 33.82 190,751 +0.15(+0.44%)
Aug 25, 2011 34.28 34.28 33.58 33.67 176,888 -0.51(-1.51%)
Aug 24, 2011 33.79 34.21 33.68 34.19 730,613 +0.43(+1.28%)
Aug 23, 2011 33.19 33.81 33.10 33.75 286,805 +0.69(+2.08%)
Aug 22, 2011 33.58 33.58 33.00 33.06 516,599 +0.10(+0.31%)
Aug 19, 2011 32.72 33.44 32.72 32.96 571,256 -0.14(-0.43%)
Aug 18, 2011 33.35 33.40 32.79 33.10 474,394 -0.74(-2.18%)
Aug 17, 2011 33.86 34.10 33.66 33.84 351,527 +0.20(+0.60%)
Aug 16, 2011 33.58 33.74 33.30 33.64 325,648 -0.10(-0.30%)
Aug 15, 2011 33.38 33.74 33.31 33.74 285,428 +0.69(+2.09%)
Aug 12, 2011 33.42 33.42 32.90 33.05 484,570 +0.07(+0.23%)
Aug 11, 2011 32.03 33.36 31.99 32.98 171,885 +1.16(+3.64%)
Aug 10, 2011 32.53 32.62 31.74 31.82 326,713 -0.97(-2.95%)
Aug 09, 2011 33.01 32.85 31.14 32.79 368,547 +0.91(+2.87%)
Aug 08, 2011 32.61 33.12 31.84 31.87 190,304 -1.52(-4.56%)
Aug 05, 2011 33.46 34.06 32.52 33.39 262,473 +0.39(+1.19%)
Aug 04, 2011 33.81 33.81 33.00 33.00 147,143 -1.07(-3.14%)
Aug 03, 2011 34.04 34.10 33.60 34.07 151,124 +0.07(+0.20%)
Aug 02, 2011 34.50 34.50 33.97 34.00 154,353 -0.54(-1.55%)
Aug 01, 2011 35.10 35.10 34.19 34.54 88,113 +0.01(+0.02%)
Jul 29, 2011 34.69 34.82 34.45 34.53 46,934 -0.29(-0.84%)
Jul 28, 2011 35.09 35.14 34.82 34.82 71,767 -0.22(-0.62%)
Jul 27, 2011 35.31 35.31 34.99 35.04 79,728 -0.28(-0.79%)
Jul 26, 2011 35.54 35.54 35.29 35.32 89,285 -0.09(-0.25%)
Jul 25, 2011 35.52 35.54 35.38 35.41 136,292 -0.28(-0.80%)
Jul 22, 2011 35.68 35.69 35.64 35.69 40,428 -0.14(-0.40%)
Jul 21, 2011 35.67 35.92 35.57 35.83 41,849 +0.46(+1.30%)
Jul 20, 2011 35.61 35.61 35.35 35.37 117,813 -0.07(-0.19%)
Jul 19, 2011 35.33 35.49 35.18 35.44 31,148 +0.30(+0.85%)
Jul 18, 2011 35.35 35.35 34.98 35.14 27,630 -0.26(-0.73%)
Jul 15, 2011 35.63 35.63 35.23 35.40 194,233 -0.11(-0.31%)
Jul 14, 2011 35.72 35.72 35.39 35.51 53,793 +0.02(+0.06%)
Jul 13, 2011 35.71 35.73 35.43 35.49 65,721 +0.00(+0.00%)
Jul 12, 2011 35.57 35.72 35.42 35.49 333,715 -0.09(-0.25%)
Jul 11, 2011 35.76 35.76 35.51 35.58 26,918 -0.32(-0.89%)
Jul 08, 2011 35.87 35.90 35.71 35.90 35,606 -0.11(-0.30%)
Jul 07, 2011 36.15 36.15 35.93 36.00 37,657 +0.09(+0.26%)
Jul 06, 2011 35.77 35.98 35.77 35.91 36,251 +0.16(+0.44%)
Jul 05, 2011 35.81 35.88 35.71 35.76 54,847 -0.04(-0.12%)
Jul 01, 2011 35.53 35.82 35.45 35.80 106,674 +0.36(+1.02%)
Jun 30, 2011 35.41 35.45 35.27 35.44 53,585 +0.26(+0.74%)
Jun 29, 2011 35.27 35.27 35.10 35.18 39,772 +0.18(+0.52%)
Jun 28, 2011 35.01 35.01 34.80 35.00 77,566 +0.19(+0.54%)
Jun 27, 2011 34.68 34.91 34.67 34.81 110,392 +0.17(+0.49%)
Jun 24, 2011 34.99 34.99 34.61 34.64 47,018 -0.31(-0.89%)
Jun 23, 2011 35.01 35.01 34.58 34.95 108,139 -0.24(-0.67%)
Jun 22, 2011 35.42 35.42 35.19 35.19 70,129 -0.23(-0.64%)
Jun 21, 2011 35.54 35.54 35.33 35.42 72,056 +0.13(+0.36%)
Jun 20, 2011 35.34 35.39 35.26 35.29 108,747 +0.17(+0.47%)
Jun 17, 2011 35.14 35.35 35.06 35.12 60,299 +0.14(+0.41%)
Jun 16, 2011 34.78 35.02 34.75 34.98 45,673 +0.22(+0.62%)
Jun 15, 2011 35.18 35.18 34.66 34.76 98,312 -0.49(-1.40%)
Jun 14, 2011 35.34 35.41 35.20 35.26 63,544 +0.26(+0.74%)
Jun 13, 2011 34.97 35.16 34.89 35.00 78,862 +0.15(+0.43%)
Jun 10, 2011 35.20 35.20 34.84 34.85 57,211 -0.39(-1.11%)
Jun 09, 2011 35.29 35.38 35.12 35.24 50,519 +0.10(+0.29%)
Jun 08, 2011 35.16 35.20 35.05 35.14 67,898 +0.03(+0.10%)
Jun 07, 2011 35.19 35.30 35.11 35.11 29,728 -0.00(-0.00%)
Jun 06, 2011 35.31 35.31 35.06 35.11 60,120 -0.19(-0.53%)
Jun 03, 2011 35.28 35.45 35.24 35.30 214,666 -0.57(-1.59%)
May 24, 2011 35.94 35.96 35.86 35.87 28,927 +0.06(+0.16%)
May 23, 2011 35.80 35.88 35.73 35.81 44,287 -0.31(-0.85%)
May 20, 2011 36.22 36.28 36.03 36.12 24,062 -0.22(-0.60%)
May 19, 2011 36.38 36.38 36.14 36.34 50,162 +0.09(+0.24%)
May 18, 2011 36.11 36.27 36.01 36.25 48,733 +0.19(+0.53%)
May 17, 2011 35.98 36.08 35.90 36.06 22,090 +0.03(+0.09%)
May 16, 2011 35.96 36.17 35.94 36.02 10,919 -0.05(-0.13%)
May 13, 2011 36.20 36.22 35.90 36.07 53,616 -0.11(-0.30%)
May 12, 2011 35.81 36.25 35.81 36.18 35,821 +0.30(+0.83%)
May 11, 2011 35.96 36.03 35.74 35.88 38,206 -0.13(-0.35%)
May 10, 2011 35.81 36.03 35.81 36.01 37,579 +0.26(+0.74%)
May 09, 2011 35.61 35.75 35.56 35.75 31,553 +0.11(+0.30%)
May 06, 2011 35.95 35.95 35.56 35.64 44,290 +0.12(+0.32%)
May 05, 2011 35.75 35.76 35.37 35.52 100,101 -0.35(-0.96%)
May 04, 2011 36.22 36.22 35.71 35.87 48,690 -0.03(-0.08%)
May 03, 2011 35.84 35.98 35.74 35.90 41,874 +0.05(+0.13%)
May 02, 2011 35.85 36.34 35.74 35.85 112,409 -0.07(-0.19%)
Apr 29, 2011 35.77 35.94 35.72 35.92 58,637 +0.15(+0.42%)
Apr 28, 2011 35.60 35.77 35.60 35.77 76,421 -0.56(-1.53%)
Apr 27, 2011 35.71 36.33 35.36 36.32 66,579 +0.96(+2.70%)
Apr 26, 2011 35.06 35.41 35.05 35.37 147,703 +0.38(+1.08%)
Apr 25, 2011 34.91 34.99 34.85 34.99 30,676 +0.05(+0.14%)
Apr 21, 2011 35.26 35.26 34.89 34.94 96,275 +0.01(+0.02%)
Apr 20, 2011 34.93 35.01 34.92 34.93 36,119 +0.41(+1.20%)
Apr 19, 2011 34.66 34.66 34.41 34.52 56,931 +0.08(+0.24%)
Apr 18, 2011 34.70 34.93 34.30 34.44 79,036 -0.35(-1.01%)
Apr 15, 2011 34.68 34.84 34.57 34.79 74,362 +0.29(+0.84%)
Apr 14, 2011 34.24 34.57 34.19 34.50 42,286 +0.18(+0.53%)
Apr 13, 2011 34.42 34.45 34.28 34.32 20,890 -0.07(-0.22%)
Apr 12, 2011 34.45 34.51 34.34 34.39 41,566 -0.23(-0.67%)
Apr 11, 2011 34.72 34.87 34.58 34.62 36,882 +0.01(+0.04%)
Apr 08, 2011 34.68 34.72 34.38 34.61 184,918 +0.05(+0.14%)
Apr 07, 2011 34.57 34.63 34.38 34.56 36,794 -0.05(-0.14%)
Apr 06, 2011 34.55 34.65 34.53 34.61 120,161 +0.15(+0.43%)
Apr 05, 2011 34.42 34.66 34.40 34.46 102,659 +0.01(+0.04%)
Apr 04, 2011 34.55 34.78 34.40 34.45 129,823 +0.07(+0.22%)
Apr 01, 2011 34.47 34.47 34.34 34.37 61,457 +0.03(+0.08%)
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.