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 (%)
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%)
Oct 01, 2015 51.13 51.24 50.39 50.82 356,432 -0.18(-0.36%)
Sep 30, 2015 50.75 51.02 50.59 51.00 362,783 +0.73(+1.46%)
Sep 29, 2015 50.21 50.46 49.98 50.27 1,012,663 +0.16(+0.32%)
Sep 28, 2015 50.60 50.65 50.04 50.11 319,241 -0.74(-1.46%)
Sep 25, 2015 50.98 51.26 50.63 50.85 346,915 +0.21(+0.42%)
Sep 24, 2015 50.19 50.75 50.09 50.63 388,472 +0.13(+0.26%)
Sep 23, 2015 50.76 50.77 50.35 50.50 649,430 -0.16(-0.32%)
Sep 22, 2015 50.60 50.76 50.42 50.66 318,163 -0.47(-0.92%)
Sep 21, 2015 51.20 51.36 50.94 51.13 306,919 +0.17(+0.33%)
Sep 18, 2015 51.04 51.44 50.79 50.97 346,342 -0.72(-1.39%)
Sep 17, 2015 51.59 52.36 51.49 51.68 540,584 -0.04(-0.07%)
Sep 16, 2015 51.39 51.78 51.35 51.72 472,849 +0.51(+0.99%)
Sep 15, 2015 50.66 51.30 50.62 51.21 211,745 +0.67(+1.32%)
Sep 14, 2015 50.73 50.73 50.38 50.54 1,529,386 -0.17(-0.34%)
Sep 11, 2015 50.38 50.72 50.20 50.72 315,175 +0.20(+0.39%)
Sep 10, 2015 50.32 50.79 50.23 50.52 219,355 +0.17(+0.35%)
Sep 09, 2015 51.50 51.54 50.25 50.35 212,298 -0.78(-1.52%)
Sep 08, 2015 50.78 51.13 50.59 51.12 203,145 +1.09(+2.17%)
Sep 04, 2015 50.38 50.04 50.04 50.04 229,122 -0.85(-1.67%)
Sep 03, 2015 50.92 51.36 50.71 50.89 310,699 +0.17(+0.34%)
Sep 02, 2015 50.53 50.71 50.13 50.71 303,963 +0.67(+1.35%)
Sep 01, 2015 50.99 50.99 49.75 50.04 693,539 -1.47(-2.86%)
Aug 31, 2015 51.54 51.60 51.14 51.51 530,612 -0.28(-0.53%)
Aug 28, 2015 51.57 51.88 51.46 51.78 237,185 +0.00(+0.00%)
Aug 27, 2015 51.30 51.78 50.81 51.78 448,299 +1.15(+2.28%)
Aug 26, 2015 49.48 50.68 49.25 50.63 711,644 +1.64(+3.35%)
Aug 25, 2015 50.36 51.56 48.94 48.99 886,091 -0.87(-1.75%)
Aug 24, 2015 49.20 51.95 29.02 49.86 2,037,891 -1.91(-3.70%)
Aug 21, 2015 52.52 52.88 51.76 51.78 1,109,106 -1.23(-2.33%)
Aug 20, 2015 53.34 53.58 52.99 53.01 323,704 -0.70(-1.30%)
Aug 19, 2015 53.92 54.07 53.42 53.71 407,302 -0.41(-0.75%)
Aug 18, 2015 54.22 54.25 54.04 54.11 764,890 -0.22(-0.40%)
Aug 17, 2015 54.03 54.33 53.87 54.33 167,154 +0.12(+0.23%)
Aug 14, 2015 53.98 54.21 53.89 54.21 215,339 +0.22(+0.40%)
Aug 13, 2015 54.11 54.18 53.90 53.99 418,515 -0.15(-0.27%)
Aug 12, 2015 53.59 54.20 53.45 54.13 274,581 +0.17(+0.32%)
Aug 11, 2015 53.79 53.99 53.71 53.96 248,905 -0.20(-0.37%)
Aug 10, 2015 53.71 54.16 53.71 54.16 313,139 +0.62(+1.17%)
Aug 07, 2015 53.68 53.68 53.37 53.54 391,847 -0.22(-0.40%)
Aug 06, 2015 53.82 53.82 53.56 53.76 441,355 -0.04(-0.08%)
Aug 05, 2015 54.05 54.14 53.80 53.80 229,003 +0.08(+0.15%)
Aug 04, 2015 53.90 54.00 53.61 53.72 327,587 -0.18(-0.34%)
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.