Skip to main content

High Dividend Ishares Core ETF (NY: HDV )

108.58 -0.74 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 54.68 54.32 54.32 54.32 277,160 -0.49(-0.89%)
Dec 30, 2015 55.03 55.09 54.78 54.81 502,599 -0.36(-0.64%)
Dec 29, 2015 55.10 55.23 55.05 55.17 660,212 +0.43(+0.78%)
Dec 28, 2015 54.64 54.75 54.49 54.74 380,798 -0.16(-0.28%)
Dec 24, 2015 55.09 54.89 54.89 54.89 101,891 -0.20(-0.37%)
Dec 23, 2015 54.61 55.12 54.49 55.10 486,495 +0.87(+1.61%)
Dec 22, 2015 53.98 54.31 53.69 54.22 939,464 +0.48(+0.89%)
Dec 21, 2015 53.82 53.86 53.34 53.75 1,397,159 +0.28(+0.52%)
Dec 18, 2015 54.08 54.16 53.47 53.47 554,135 -0.85(-1.57%)
Dec 17, 2015 55.12 55.18 54.32 54.32 408,804 -0.73(-1.32%)
Dec 16, 2015 54.58 55.13 54.39 55.05 504,563 +0.71(+1.31%)
Dec 15, 2015 53.91 54.55 53.90 54.33 405,622 +0.84(+1.58%)
Dec 14, 2015 52.97 53.52 52.72 53.49 415,264 +0.53(+1.01%)
Dec 11, 2015 53.25 53.43 52.90 52.96 646,014 -0.82(-1.53%)
Dec 10, 2015 53.70 54.19 53.67 53.78 985,631 +0.10(+0.19%)
Dec 09, 2015 53.61 54.51 53.42 53.67 368,478 -0.13(-0.25%)
Dec 08, 2015 53.84 54.10 53.59 53.81 351,679 -0.48(-0.89%)
Dec 07, 2015 54.29 54.36 53.94 54.29 326,053 -0.29(-0.52%)
Dec 04, 2015 53.66 54.63 53.65 54.58 391,654 +0.88(+1.64%)
Dec 03, 2015 54.47 54.47 53.51 53.70 480,144 -0.67(-1.24%)
Dec 02, 2015 54.99 55.05 54.30 54.37 369,024 -0.63(-1.15%)
Dec 01, 2015 54.71 55.02 54.67 55.00 1,015,249 +0.49(+0.90%)
Nov 30, 2015 54.63 54.76 54.47 54.51 398,387 -0.07(-0.13%)
Nov 27, 2015 54.45 54.62 54.43 54.58 159,855 +0.07(+0.13%)
Nov 25, 2015 54.47 54.51 54.51 54.51 449,137 -0.03(-0.05%)
Nov 24, 2015 54.09 54.69 54.09 54.54 874,772 +0.23(+0.42%)
Nov 23, 2015 54.31 54.47 54.17 54.31 243,752 -0.01(-0.03%)
Nov 20, 2015 54.68 54.83 54.26 54.33 253,960 -0.13(-0.24%)
Nov 19, 2015 54.28 54.55 54.28 54.46 247,435 +0.16(+0.30%)
Nov 18, 2015 53.91 54.36 53.76 54.30 268,428 +0.48(+0.90%)
Nov 17, 2015 53.95 54.25 53.67 53.81 273,469 -0.12(-0.23%)
Nov 16, 2015 52.91 53.95 52.91 53.94 305,891 +1.01(+1.91%)
Nov 13, 2015 53.36 53.50 52.92 52.93 656,746 -0.57(-1.07%)
Nov 12, 2015 53.96 54.02 53.47 53.50 268,028 -0.78(-1.44%)
Nov 11, 2015 54.42 54.51 54.25 54.28 177,086 -0.01(-0.01%)
Nov 10, 2015 54.14 54.35 54.05 54.29 452,349 +0.10(+0.19%)
Nov 09, 2015 54.53 54.53 54.00 54.19 933,265 -0.54(-0.98%)
Nov 06, 2015 54.96 54.96 54.25 54.72 203,503 -0.50(-0.90%)
Nov 05, 2015 55.56 55.59 55.10 55.22 218,983 -0.43(-0.76%)
Nov 04, 2015 56.03 56.03 55.54 55.65 372,111 -0.27(-0.49%)
Nov 03, 2015 55.70 56.06 55.58 55.92 318,816 +0.20(+0.36%)
Nov 02, 2015 55.16 55.76 55.16 55.72 594,484 +0.59(+1.06%)
Oct 30, 2015 55.32 55.50 55.12 55.13 294,761 -0.10(-0.19%)
Oct 29, 2015 55.21 55.30 55.02 55.24 278,131 -0.14(-0.25%)
Oct 28, 2015 55.05 55.44 54.72 55.38 328,821 +0.46(+0.84%)
Oct 27, 2015 54.95 54.99 54.69 54.91 199,597 -0.18(-0.32%)
Oct 26, 2015 55.40 55.45 55.05 55.09 470,340 -0.40(-0.73%)
Oct 23, 2015 55.59 55.59 55.26 55.49 344,848 +0.16(+0.29%)
Oct 22, 2015 54.43 55.40 54.43 55.33 382,902 +1.14(+2.10%)
Oct 21, 2015 54.44 54.62 54.14 54.20 823,161 -0.20(-0.36%)
Oct 20, 2015 54.37 54.53 54.28 54.39 1,451,982 -0.16(-0.30%)
Oct 19, 2015 54.47 54.55 54.27 54.55 333,128 -0.13(-0.24%)
Oct 16, 2015 54.41 54.69 54.35 54.69 505,370 +0.40(+0.74%)
Oct 15, 2015 53.74 54.28 53.65 54.28 272,362 +0.67(+1.26%)
Oct 14, 2015 53.42 53.75 53.39 53.61 471,934 +0.15(+0.27%)
Oct 13, 2015 53.49 53.72 53.38 53.46 913,908 -0.23(-0.44%)
Oct 12, 2015 53.65 53.72 53.56 53.70 594,557 +0.02(+0.04%)
Oct 09, 2015 53.86 53.88 53.53 53.67 232,745 -0.11(-0.20%)
Oct 08, 2015 53.10 53.81 53.07 53.78 879,779 +0.55(+1.03%)
Oct 07, 2015 53.02 53.27 52.77 53.23 429,496 +0.54(+1.03%)
Oct 06, 2015 52.63 52.87 52.52 52.69 393,901 +0.06(+0.11%)
Oct 05, 2015 51.96 52.66 51.95 52.63 496,578 +1.03(+2.00%)
Oct 02, 2015 50.45 51.60 50.34 51.60 502,168 +0.78(+1.54%)
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.