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 )

110.39 +0.23 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 31, 2013 46.62 46.77 46.41 46.47 311,506 -0.07(-0.15%)
Jul 30, 2013 46.73 46.81 46.44 46.54 299,671 -0.02(-0.04%)
Jul 29, 2013 46.49 46.68 46.47 46.56 306,678 -0.02(-0.04%)
Jul 26, 2013 46.26 46.58 46.08 46.58 397,565 +0.16(+0.34%)
Jul 25, 2013 46.12 46.45 46.01 46.42 341,756 +0.16(+0.34%)
Jul 24, 2013 46.56 46.56 46.14 46.26 368,797 -0.24(-0.52%)
Jul 23, 2013 46.60 46.60 46.41 46.51 364,884 +0.06(+0.13%)
Jul 22, 2013 46.37 46.56 46.35 46.45 285,213 +0.01(+0.01%)
Jul 19, 2013 46.34 46.44 46.24 46.44 812,967 -0.14(-0.29%)
Jul 18, 2013 46.60 46.75 46.51 46.58 431,885 -0.10(-0.22%)
Jul 17, 2013 46.83 46.92 46.61 46.68 316,085 -0.03(-0.06%)
Jul 16, 2013 46.79 46.83 46.61 46.70 625,986 -0.06(-0.13%)
Jul 15, 2013 46.58 46.79 46.45 46.77 458,416 +0.21(+0.45%)
Jul 12, 2013 46.53 46.61 46.37 46.56 411,314 -0.04(-0.09%)
Jul 11, 2013 46.43 46.63 46.34 46.60 772,643 +0.66(+1.45%)
Jul 10, 2013 45.80 46.10 45.80 45.93 456,688 +0.08(+0.18%)
Jul 09, 2013 45.78 45.94 45.57 45.85 419,853 +0.28(+0.62%)
Jul 08, 2013 45.56 45.71 45.44 45.57 347,033 +0.25(+0.55%)
Jul 05, 2013 45.26 45.33 44.86 45.32 489,530 +0.27(+0.60%)
Jul 03, 2013 44.90 45.18 44.75 45.05 261,619 +0.04(+0.08%)
Jul 02, 2013 45.02 45.32 44.82 45.01 357,687 -0.04(-0.09%)
Jul 01, 2013 45.21 45.41 44.98 45.05 358,223 +0.11(+0.24%)
Jun 28, 2013 45.26 45.39 44.94 44.94 397,739 -0.15(-0.33%)
Jun 26, 2013 44.90 45.24 44.80 45.09 599,880 +0.11(+0.24%)
Jun 25, 2013 44.96 45.13 44.63 44.98 397,365 +0.38(+0.85%)
Jun 24, 2013 44.52 44.98 44.26 44.60 803,486 -0.30(-0.68%)
Jun 21, 2013 44.97 45.12 44.56 44.91 494,949 +0.33(+0.73%)
Jun 20, 2013 45.40 45.44 44.51 44.58 1,360,419 -1.21(-2.63%)
Jun 19, 2013 46.60 46.61 45.79 45.79 478,448 -0.79(-1.70%)
Jun 18, 2013 46.28 46.65 46.28 46.58 367,016 +0.30(+0.66%)
Jun 17, 2013 46.33 46.55 46.03 46.28 698,968 +0.19(+0.41%)
Jun 14, 2013 46.16 46.37 46.01 46.09 302,724 -0.12(-0.26%)
Jun 13, 2013 45.55 46.27 45.55 46.21 227,568 +0.57(+1.25%)
Jun 12, 2013 46.15 46.24 45.64 45.64 305,568 -0.18(-0.38%)
Jun 11, 2013 45.86 46.22 45.78 45.82 367,150 -0.35(-0.75%)
Jun 10, 2013 46.20 46.27 46.04 46.16 468,939 +0.15(+0.32%)
Jun 07, 2013 45.99 46.10 45.76 46.02 806,781 +0.28(+0.61%)
Jun 06, 2013 45.29 45.74 45.05 45.74 987,545 +0.41(+0.90%)
Jun 05, 2013 45.68 45.80 45.29 45.33 963,190 -0.52(-1.14%)
Jun 04, 2013 45.89 46.15 45.66 45.85 1,318,482 -0.06(-0.13%)
Jun 03, 2013 45.54 45.93 45.38 45.91 1,429,719 +0.49(+1.09%)
May 31, 2013 45.89 46.23 45.41 45.42 575,807 -0.60(-1.31%)
May 30, 2013 46.05 46.35 46.01 46.02 7,657,093 +0.01(+0.01%)
May 29, 2013 46.39 46.39 45.78 46.01 702,913 -0.64(-1.38%)
May 28, 2013 46.93 47.16 46.54 46.66 408,867 +0.09(+0.20%)
May 24, 2013 46.46 46.56 46.26 46.56 266,337 -0.13(-0.28%)
May 23, 2013 46.36 46.82 46.35 46.69 1,576,546 -0.06(-0.13%)
May 22, 2013 47.08 47.50 46.60 46.75 750,182 -0.23(-0.49%)
May 21, 2013 47.00 47.02 46.73 46.98 3,485,516 +0.05(+0.12%)
May 20, 2013 47.04 47.10 46.86 46.93 412,199 -0.14(-0.29%)
May 17, 2013 46.87 47.09 46.73 47.06 367,593 +0.26(+0.56%)
May 16, 2013 46.98 47.04 46.77 46.80 387,293 -0.29(-0.62%)
May 15, 2013 46.70 47.23 46.68 47.09 848,945 +0.83(+1.78%)
May 13, 2013 46.17 46.28 46.03 46.27 504,065 +0.06(+0.12%)
May 10, 2013 46.14 46.21 45.96 46.21 454,544 +0.15(+0.32%)
May 09, 2013 46.33 46.36 45.94 46.06 3,329,444 -0.27(-0.58%)
May 08, 2013 46.36 46.41 46.24 46.33 1,042,149 -0.04(-0.08%)
May 07, 2013 46.22 46.37 46.13 46.37 1,074,745 +0.28(+0.60%)
May 06, 2013 46.38 46.41 46.07 46.09 1,665,775 -0.29(-0.63%)
May 03, 2013 46.69 46.69 46.34 46.38 1,880,438 +0.07(+0.15%)
May 02, 2013 46.12 46.33 46.03 46.31 1,169,051 +0.26(+0.56%)
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.