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 29, 2016 61.94 62.34 61.87 62.29 640,756 +0.15(+0.24%)
Jul 28, 2016 62.14 62.21 61.85 62.14 864,843 -0.08(-0.12%)
Jul 27, 2016 62.60 62.60 61.97 62.21 631,737 -0.44(-0.71%)
Jul 26, 2016 62.77 62.92 62.44 62.66 1,911,589 -0.26(-0.42%)
Jul 25, 2016 63.09 63.09 62.70 62.92 606,387 -0.23(-0.37%)
Jul 22, 2016 62.88 63.15 62.88 63.15 306,662 +0.33(+0.52%)
Jul 21, 2016 62.90 62.90 62.61 62.83 546,410 -0.18(-0.29%)
Jul 20, 2016 63.13 63.13 62.97 63.01 336,276 +0.00(+0.00%)
Jul 19, 2016 62.98 63.03 62.83 63.01 885,049 -0.03(-0.05%)
Jul 18, 2016 63.16 63.16 62.97 63.04 629,700 -0.07(-0.11%)
Jul 15, 2016 63.24 63.48 62.89 63.11 757,990 +0.01(+0.02%)
Jul 14, 2016 63.20 63.28 62.95 63.09 628,115 +0.12(+0.19%)
Jul 13, 2016 62.85 62.99 62.77 62.97 643,749 +0.17(+0.26%)
Jul 12, 2016 62.85 62.96 62.69 62.81 969,872 +0.15(+0.24%)
Jul 11, 2016 62.43 62.80 62.38 62.66 1,776,372 +0.17(+0.28%)
Jul 08, 2016 62.13 62.51 61.79 62.48 517,019 +0.69(+1.12%)
Jul 07, 2016 62.27 62.29 61.59 61.79 1,652,779 -0.43(-0.69%)
Jul 06, 2016 61.94 62.24 61.52 62.22 773,394 +0.28(+0.45%)
Jul 05, 2016 61.74 62.06 61.72 61.94 841,699 +0.05(+0.07%)
Jul 01, 2016 61.83 61.90 61.90 61.90 789,117 +0.06(+0.10%)
Jun 30, 2016 60.99 61.84 60.87 61.84 1,360,404 +1.02(+1.67%)
Jun 29, 2016 60.50 60.91 60.45 60.82 2,291,928 +0.72(+1.19%)
Jun 28, 2016 59.90 60.11 59.50 60.11 1,799,318 +0.72(+1.20%)
Jun 27, 2016 59.47 59.50 59.08 59.39 2,644,069 -0.38(-0.63%)
Jun 24, 2016 59.75 60.70 59.61 59.77 2,213,260 -1.49(-2.43%)
Jun 23, 2016 61.05 61.26 60.89 61.26 372,841 +0.65(+1.08%)
Jun 22, 2016 60.80 60.98 60.60 60.60 531,898 -0.17(-0.28%)
Jun 21, 2016 60.71 60.94 60.56 60.78 396,455 +0.19(+0.31%)
Jun 20, 2016 60.69 60.83 60.57 60.59 532,056 +0.31(+0.51%)
Jun 17, 2016 60.45 60.50 59.91 60.28 427,866 -0.17(-0.28%)
Jun 16, 2016 59.89 60.48 59.64 60.45 431,812 +0.34(+0.57%)
Jun 15, 2016 60.36 60.49 60.06 60.11 619,686 -0.21(-0.35%)
Jun 14, 2016 60.22 60.33 59.98 60.32 431,709 -0.03(-0.05%)
Jun 13, 2016 60.49 60.72 60.33 60.35 344,874 -0.29(-0.48%)
Jun 10, 2016 60.53 60.78 60.44 60.64 414,260 -0.22(-0.36%)
Jun 09, 2016 60.51 60.93 60.48 60.86 526,191 +0.10(+0.17%)
Jun 08, 2016 60.61 60.79 60.61 60.75 387,438 +0.13(+0.22%)
Jun 07, 2016 60.42 60.75 60.42 60.62 848,182 +0.29(+0.48%)
Jun 06, 2016 60.24 60.48 60.14 60.33 951,707 +0.22(+0.36%)
Jun 03, 2016 59.95 60.18 59.84 60.11 516,663 +0.09(+0.15%)
Jun 02, 2016 59.79 60.02 59.64 60.02 938,696 +0.11(+0.19%)
Jun 01, 2016 59.60 59.99 59.54 59.91 930,792 +0.11(+0.19%)
May 31, 2016 60.04 60.05 59.53 59.80 895,392 -0.11(-0.19%)
May 27, 2016 59.78 59.91 59.91 59.91 254,943 +0.19(+0.31%)
May 26, 2016 59.77 59.81 59.59 59.72 453,627 +0.03(+0.05%)
May 25, 2016 59.37 59.83 59.37 59.69 533,168 +0.46(+0.78%)
May 24, 2016 58.84 59.33 58.84 59.23 254,898 +0.57(+0.98%)
May 23, 2016 58.76 58.87 58.63 58.66 286,707 -0.13(-0.23%)
May 20, 2016 58.81 58.93 58.69 58.79 427,117 +0.20(+0.34%)
May 19, 2016 58.42 58.64 58.20 58.59 486,466 -0.06(-0.10%)
May 18, 2016 58.80 59.15 58.39 58.65 391,447 -0.25(-0.42%)
May 17, 2016 59.34 59.34 58.69 58.89 548,221 -0.54(-0.92%)
May 16, 2016 58.97 59.55 58.95 59.44 423,225 +0.49(+0.84%)
May 13, 2016 59.42 59.48 58.85 58.95 509,075 -0.57(-0.97%)
May 12, 2016 59.51 59.60 59.21 59.52 421,229 +0.19(+0.31%)
May 11, 2016 59.54 59.64 59.28 59.33 432,628 -0.25(-0.41%)
May 10, 2016 59.18 59.60 59.18 59.58 789,724 +0.62(+1.05%)
May 09, 2016 58.97 59.06 58.75 58.96 334,445 -0.08(-0.14%)
May 06, 2016 58.54 59.04 58.52 59.04 621,666 +0.26(+0.44%)
May 05, 2016 58.92 58.99 58.60 58.78 490,132 +0.08(+0.14%)
May 04, 2016 58.75 58.90 58.60 58.70 449,625 -0.23(-0.39%)
May 03, 2016 59.02 59.05 58.71 58.93 778,881 -0.33(-0.55%)
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.