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 (%)
Jan 30, 2015 53.65 54.13 53.38 53.43 645,727 -0.67(-1.24%)
Jan 29, 2015 53.91 54.18 53.31 54.10 539,162 +0.36(+0.68%)
Jan 28, 2015 54.88 55.03 53.65 53.74 538,357 -0.95(-1.73%)
Jan 27, 2015 54.89 54.95 54.61 54.69 2,465,061 -0.52(-0.94%)
Jan 26, 2015 55.06 55.23 54.67 55.21 327,380 +0.16(+0.30%)
Jan 23, 2015 55.50 55.54 55.02 55.04 699,937 -0.52(-0.94%)
Jan 22, 2015 55.48 55.59 54.91 55.56 731,768 +0.28(+0.50%)
Jan 21, 2015 55.02 55.34 54.74 55.28 486,150 +0.27(+0.49%)
Jan 20, 2015 54.86 55.06 54.56 55.01 532,276 +0.29(+0.53%)
Jan 16, 2015 53.94 54.77 53.94 54.72 394,310 +0.68(+1.26%)
Jan 15, 2015 54.42 54.51 53.95 54.04 928,312 -0.15(-0.28%)
Jan 14, 2015 53.65 54.23 53.56 54.19 744,250 +0.01(+0.01%)
Jan 13, 2015 54.61 54.95 53.86 54.18 499,469 -0.15(-0.28%)
Jan 12, 2015 54.56 54.64 54.17 54.33 415,418 -0.26(-0.47%)
Jan 09, 2015 54.94 54.97 54.40 54.59 554,766 -0.33(-0.60%)
Jan 08, 2015 54.52 54.98 54.44 54.91 457,474 +0.83(+1.53%)
Jan 07, 2015 54.06 54.23 53.80 54.09 1,663,856 +0.43(+0.80%)
Jan 06, 2015 53.71 54.29 53.47 53.66 913,721 -0.11(-0.21%)
Jan 05, 2015 54.42 54.42 53.70 53.77 943,335 -0.77(-1.41%)
Jan 02, 2015 54.61 54.72 54.31 54.54 357,596 +0.07(+0.13%)
Dec 31, 2014 55.05 54.47 54.47 54.47 432,213 -0.63(-1.15%)
Dec 30, 2014 55.37 55.37 55.06 55.11 504,228 -0.32(-0.58%)
Dec 29, 2014 55.27 55.59 55.27 55.43 274,442 -0.04(-0.08%)
Dec 26, 2014 55.38 55.61 55.38 55.47 211,319 +0.15(+0.27%)
Dec 24, 2014 55.35 55.32 55.32 55.32 283,833 +0.00(+0.01%)
Dec 23, 2014 55.17 55.41 55.15 55.32 688,061 +0.23(+0.42%)
Dec 22, 2014 54.96 55.08 54.74 55.08 430,894 +0.18(+0.33%)
Dec 19, 2014 55.00 55.11 54.69 54.90 667,275 +0.02(+0.04%)
Dec 18, 2014 54.25 54.90 54.08 54.88 549,235 +1.23(+2.30%)
Dec 17, 2014 52.97 53.77 52.75 53.64 2,208,396 +0.98(+1.86%)
Dec 16, 2014 52.50 53.71 52.50 52.66 724,903 -0.08(-0.16%)
Dec 15, 2014 53.33 53.47 52.62 52.75 660,689 -0.42(-0.80%)
Dec 12, 2014 53.62 53.89 53.15 53.17 406,283 -0.79(-1.46%)
Dec 11, 2014 53.80 54.51 53.80 53.96 449,001 +0.21(+0.40%)
Dec 10, 2014 54.27 54.41 53.69 53.75 435,508 -0.67(-1.22%)
Dec 09, 2014 54.26 54.44 54.00 54.41 726,175 -0.43(-0.78%)
Dec 08, 2014 54.99 55.09 54.71 54.84 550,957 -0.27(-0.49%)
Dec 05, 2014 55.15 55.15 54.99 55.11 359,443 -0.04(-0.08%)
Dec 04, 2014 55.26 55.28 54.90 55.15 445,630 -0.10(-0.19%)
Dec 03, 2014 55.30 55.30 55.09 55.26 536,671 -0.03(-0.06%)
Dec 02, 2014 55.04 55.36 55.03 55.29 313,436 +0.21(+0.38%)
Dec 01, 2014 54.96 55.24 54.95 55.08 413,108 -0.05(-0.09%)
Nov 28, 2014 55.01 55.32 54.01 55.13 330,653 +0.08(+0.14%)
Nov 26, 2014 54.82 55.05 55.05 55.05 2,022,402 +0.29(+0.53%)
Nov 25, 2014 54.84 54.84 54.58 54.76 358,650 -0.02(-0.04%)
Nov 24, 2014 55.12 55.12 54.72 54.78 460,344 -0.23(-0.41%)
Nov 21, 2014 55.10 55.27 54.77 55.01 737,026 +0.18(+0.32%)
Nov 20, 2014 54.65 54.84 54.58 54.83 264,156 +0.04(+0.08%)
Nov 19, 2014 54.81 54.82 54.61 54.79 461,639 -0.08(-0.15%)
Nov 18, 2014 54.74 55.00 54.66 54.87 325,198 +0.16(+0.30%)
Nov 17, 2014 54.47 54.74 54.40 54.71 378,899 +0.18(+0.32%)
Nov 14, 2014 54.53 54.64 54.42 54.53 203,772 -0.01(-0.01%)
Nov 13, 2014 54.63 54.86 54.42 54.54 268,422 -0.04(-0.06%)
Nov 12, 2014 54.51 54.67 54.41 54.57 665,584 -0.09(-0.17%)
Nov 11, 2014 54.77 54.77 54.59 54.67 654,957 -0.02(-0.04%)
Nov 10, 2014 54.65 54.75 54.36 54.69 462,299 +0.11(+0.19%)
Nov 07, 2014 54.53 54.60 54.33 54.58 523,843 +0.16(+0.30%)
Nov 06, 2014 54.55 54.65 54.20 54.42 537,027 -0.17(-0.31%)
Nov 05, 2014 54.62 54.62 54.26 54.59 594,478 +0.37(+0.69%)
Nov 04, 2014 54.12 54.34 53.97 54.21 851,332 +0.07(+0.13%)
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.