Skip to main content

High Dividend Ishares Core ETF (NY: HDV )

106.72 -0.66 (-0.61%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 51.10 51.16 50.70 51.07 535,191 -0.27(-0.53%)
Aug 28, 2015 51.13 51.44 51.02 51.34 239,232 +0.00(+0.00%)
Aug 27, 2015 50.86 51.34 50.38 51.34 452,167 +1.14(+2.28%)
Aug 26, 2015 49.05 50.25 48.82 50.20 717,784 +1.63(+3.35%)
Aug 25, 2015 49.92 51.12 48.52 48.57 893,737 -0.86(-1.75%)
Aug 24, 2015 48.77 51.51 28.77 49.44 2,055,476 -1.90(-3.70%)
Aug 21, 2015 52.08 52.43 51.32 51.33 1,118,676 -1.22(-2.33%)
Aug 20, 2015 52.89 53.13 52.54 52.56 326,498 -0.69(-1.30%)
Aug 19, 2015 53.46 53.61 52.96 53.25 410,817 -0.40(-0.75%)
Aug 18, 2015 53.76 53.79 53.58 53.65 771,491 -0.22(-0.40%)
Aug 17, 2015 53.56 53.87 53.41 53.87 168,596 +0.12(+0.23%)
Aug 14, 2015 53.52 53.74 53.43 53.74 217,197 +0.22(+0.40%)
Aug 13, 2015 53.64 53.72 53.43 53.53 422,126 -0.14(-0.27%)
Aug 12, 2015 53.13 53.74 53.00 53.67 276,950 +0.17(+0.32%)
Aug 11, 2015 53.33 53.53 53.25 53.50 251,052 -0.20(-0.38%)
Aug 10, 2015 53.25 53.70 53.25 53.70 315,841 +0.62(+1.17%)
Aug 07, 2015 53.22 53.22 52.92 53.08 395,228 -0.22(-0.40%)
Aug 06, 2015 53.36 53.36 53.10 53.30 445,163 -0.04(-0.08%)
Aug 05, 2015 53.59 53.68 53.34 53.34 230,979 +0.08(+0.15%)
Aug 04, 2015 53.44 53.54 53.15 53.26 330,413 -0.18(-0.34%)
Aug 03, 2015 53.64 53.64 53.23 53.44 450,349 -0.24(-0.44%)
Jul 31, 2015 53.99 54.00 53.63 53.68 723,120 -0.25(-0.47%)
Jul 30, 2015 53.87 53.98 53.69 53.93 184,395 -0.04(-0.08%)
Jul 29, 2015 53.66 54.05 53.55 53.97 261,071 +0.34(+0.63%)
Jul 28, 2015 53.18 53.67 53.09 53.64 740,413 +0.70(+1.32%)
Jul 27, 2015 52.72 53.02 52.66 52.94 292,621 +0.01(+0.03%)
Jul 24, 2015 53.43 53.43 52.91 52.92 206,341 -0.41(-0.77%)
Jul 23, 2015 53.63 53.63 53.24 53.33 461,573 -0.21(-0.39%)
Jul 22, 2015 53.69 53.84 53.44 53.54 208,439 -0.24(-0.45%)
Jul 21, 2015 53.97 54.00 53.67 53.79 451,308 -0.41(-0.76%)
Jul 20, 2015 54.25 54.25 54.04 54.20 937,156 -0.03(-0.05%)
Jul 17, 2015 54.37 54.37 54.12 54.23 173,855 -0.21(-0.38%)
Jul 16, 2015 54.21 54.46 54.18 54.43 218,576 +0.46(+0.85%)
Jul 15, 2015 54.02 54.13 53.85 53.97 276,624 -0.13(-0.24%)
Jul 14, 2015 53.84 54.15 53.81 54.10 305,957 +0.18(+0.33%)
Jul 13, 2015 53.86 53.95 53.77 53.92 198,929 +0.35(+0.66%)
Jul 10, 2015 53.46 53.71 53.42 53.57 260,861 +0.50(+0.95%)
Jul 09, 2015 53.64 53.82 53.07 53.07 308,345 -0.06(-0.11%)
Jul 08, 2015 53.39 53.50 53.07 53.13 544,814 -0.61(-1.14%)
Jul 07, 2015 53.21 53.83 52.92 53.74 322,183 +0.63(+1.19%)
Jul 06, 2015 53.02 53.27 52.92 53.10 350,859 -0.22(-0.40%)
Jul 02, 2015 53.30 53.32 53.32 53.32 662,707 +0.14(+0.27%)
Jul 01, 2015 53.26 53.26 52.98 53.18 481,632 +0.27(+0.50%)
Jun 30, 2015 53.40 53.40 52.83 52.91 446,504 -0.12(-0.22%)
Jun 29, 2015 53.42 53.68 53.00 53.02 498,654 -0.83(-1.54%)
Jun 26, 2015 53.82 53.85 53.64 53.85 411,658 +0.12(+0.21%)
Jun 25, 2015 54.08 54.08 53.73 53.74 316,900 -0.22(-0.40%)
Jun 24, 2015 54.23 54.25 53.95 53.95 358,308 -0.32(-0.59%)
Jun 23, 2015 54.38 54.43 54.20 54.27 261,710 -0.03(-0.05%)
Jun 22, 2015 54.30 54.49 54.25 54.30 284,347 +0.18(+0.33%)
Jun 19, 2015 54.30 54.40 54.12 54.12 201,773 -0.27(-0.50%)
Jun 18, 2015 54.06 54.54 53.96 54.39 446,138 +0.53(+0.98%)
Jun 17, 2015 53.87 53.99 53.56 53.87 227,224 +0.11(+0.20%)
Jun 16, 2015 53.55 53.77 53.33 53.76 376,424 +0.33(+0.63%)
Jun 15, 2015 53.43 53.56 53.32 53.42 1,536,475 -0.28(-0.52%)
Jun 12, 2015 53.89 53.92 53.63 53.70 299,058 -0.43(-0.80%)
Jun 11, 2015 54.13 54.22 54.00 54.14 248,557 +0.14(+0.25%)
Jun 10, 2015 53.83 54.10 53.79 54.00 210,326 +0.46(+0.86%)
Jun 09, 2015 53.55 53.72 53.45 53.54 411,666 +0.07(+0.13%)
Jun 08, 2015 53.47 53.59 53.36 53.47 423,087 -0.05(-0.09%)
Jun 05, 2015 53.82 53.84 53.47 53.52 374,858 -0.41(-0.75%)
Jun 04, 2015 54.14 54.31 53.87 53.92 335,242 -0.39(-0.72%)
Jun 03, 2015 54.47 54.54 54.25 54.32 285,205 -0.06(-0.10%)
Jun 02, 2015 54.44 54.51 54.21 54.37 522,784 -0.11(-0.20%)
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.