Skip to main content

High Dividend Ishares Core ETF (NY: HDV )

109.94 +0.31 (+0.28%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 48.38 48.39 48.39 48.39 170,729 +0.05(+0.10%)
Dec 30, 2013 48.35 48.35 48.23 48.34 394,169 +0.01(+0.03%)
Dec 27, 2013 48.34 48.38 48.25 48.33 166,663 +0.10(+0.20%)
Dec 26, 2013 48.04 48.25 48.04 48.23 191,603 +0.23(+0.47%)
Dec 24, 2013 47.84 48.05 47.84 48.00 126,337 +0.14(+0.29%)
Dec 23, 2013 48.00 48.01 47.78 47.87 335,000 +0.08(+0.16%)
Dec 20, 2013 47.75 47.95 47.71 47.79 243,929 +0.09(+0.19%)
Dec 19, 2013 47.62 47.73 47.43 47.70 379,088 -0.03(-0.07%)
Dec 18, 2013 47.05 47.76 46.67 47.74 747,955 +0.84(+1.79%)
Dec 17, 2013 47.11 47.11 46.82 46.90 206,381 -0.23(-0.48%)
Dec 16, 2013 47.17 47.40 47.05 47.12 195,000 +0.13(+0.28%)
Dec 13, 2013 47.17 47.17 46.88 46.99 210,571 -0.05(-0.10%)
Dec 12, 2013 47.43 47.45 46.98 47.04 345,444 -0.38(-0.81%)
Dec 11, 2013 47.85 47.87 47.36 47.42 231,105 -0.41(-0.86%)
Dec 10, 2013 48.10 48.10 47.77 47.83 422,577 -0.33(-0.68%)
Dec 09, 2013 48.15 48.20 47.95 48.16 196,480 +0.14(+0.28%)
Dec 06, 2013 47.84 48.06 47.83 48.02 692,063 +0.57(+1.19%)
Dec 05, 2013 47.63 47.64 47.41 47.46 147,750 -0.25(-0.53%)
Dec 04, 2013 47.64 47.86 47.37 47.71 235,900 -0.12(-0.26%)
Dec 03, 2013 47.79 47.89 47.63 47.83 456,086 -0.05(-0.11%)
Dec 02, 2013 48.05 48.07 47.82 47.89 383,131 -0.20(-0.41%)
Nov 29, 2013 48.17 48.35 48.04 48.08 524,909 -0.09(-0.18%)
Nov 27, 2013 48.19 48.20 48.04 48.17 198,025 -0.02(-0.04%)
Nov 26, 2013 48.40 48.43 48.19 48.19 276,533 -0.20(-0.41%)
Nov 25, 2013 48.49 48.55 48.35 48.39 236,619 -0.08(-0.15%)
Nov 22, 2013 48.34 48.49 48.19 48.47 172,575 +0.08(+0.16%)
Nov 21, 2013 48.32 48.44 48.22 48.39 171,277 +0.13(+0.27%)
Nov 20, 2013 48.48 48.66 48.12 48.26 249,687 -0.20(-0.41%)
Nov 19, 2013 48.38 48.55 48.35 48.46 307,945 +0.01(+0.03%)
Nov 18, 2013 48.53 48.60 48.43 48.45 292,749 -0.07(-0.14%)
Nov 15, 2013 48.38 48.52 48.24 48.51 147,266 +0.18(+0.38%)
Nov 14, 2013 48.12 48.45 48.12 48.33 253,020 +0.45(+0.94%)
Nov 12, 2013 47.82 47.97 47.75 47.88 209,302 -0.01(-0.03%)
Nov 11, 2013 47.91 48.00 47.84 47.89 100,059 -0.02(-0.04%)
Nov 08, 2013 47.65 47.93 47.33 47.91 237,621 +0.27(+0.56%)
Nov 07, 2013 48.20 48.20 47.58 47.65 804,078 -0.44(-0.92%)
Nov 06, 2013 47.78 48.11 47.78 48.09 701,205 +0.45(+0.95%)
Nov 05, 2013 47.71 47.84 47.61 47.64 1,008,712 -0.27(-0.56%)
Nov 04, 2013 47.88 47.98 47.69 47.91 234,625 +0.14(+0.30%)
Nov 01, 2013 47.85 47.89 47.59 47.76 1,724,297 +0.14(+0.29%)
Oct 31, 2013 47.74 47.93 47.54 47.63 229,557 -0.10(-0.21%)
Oct 30, 2013 48.14 48.18 47.61 47.73 1,511,657 -0.33(-0.70%)
Oct 29, 2013 47.75 48.09 47.73 48.06 334,176 +0.44(+0.93%)
Oct 28, 2013 47.35 47.69 47.35 47.62 913,237 +0.25(+0.53%)
Oct 25, 2013 47.09 47.37 47.04 47.37 191,966 +0.25(+0.52%)
Oct 24, 2013 47.24 47.24 47.08 47.12 167,092 -0.04(-0.09%)
Oct 23, 2013 47.01 47.24 47.01 47.16 1,937,828 -0.04(-0.09%)
Oct 22, 2013 46.87 47.30 46.80 47.20 2,638,529 +0.41(+0.88%)
Oct 21, 2013 46.79 46.79 46.66 46.79 239,075 +0.05(+0.12%)
Oct 18, 2013 46.69 46.77 46.56 46.74 284,525 +0.12(+0.25%)
Oct 17, 2013 46.11 46.67 46.11 46.62 543,000 +0.49(+1.07%)
Oct 16, 2013 45.66 46.14 45.66 46.13 277,025 +0.60(+1.32%)
Oct 15, 2013 45.82 45.88 45.52 45.53 228,242 -0.35(-0.77%)
Oct 14, 2013 45.58 45.88 45.51 45.88 1,066,222 +0.13(+0.29%)
Oct 11, 2013 45.59 45.75 45.52 45.75 364,596 +0.16(+0.36%)
Oct 10, 2013 45.23 45.59 45.13 45.59 227,977 +0.74(+1.64%)
Oct 09, 2013 44.87 45.13 44.78 44.85 530,561 +0.04(+0.09%)
Oct 08, 2013 45.05 45.14 44.81 44.81 746,828 -0.26(-0.58%)
Oct 07, 2013 44.95 45.28 44.93 45.07 256,160 -0.14(-0.31%)
Oct 04, 2013 45.16 45.24 45.00 45.21 189,811 +0.13(+0.29%)
Oct 03, 2013 45.35 45.37 44.98 45.08 398,477 -0.36(-0.80%)
Oct 02, 2013 45.34 45.47 45.12 45.45 349,003 -0.10(-0.23%)
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.