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 )

107.89 -0.63 (-0.58%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 11, 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 (%)
Aug 31, 2011 34.47 34.55 34.06 34.25 250,944 -0.01(-0.04%)
Aug 30, 2011 34.08 34.45 33.94 34.26 393,859 +0.05(+0.16%)
Aug 29, 2011 33.93 34.21 33.89 34.21 163,873 +0.68(+2.02%)
Aug 26, 2011 33.29 33.65 32.69 33.53 192,397 +0.15(+0.44%)
Aug 25, 2011 33.99 33.99 33.29 33.38 178,415 -0.51(-1.51%)
Aug 24, 2011 33.51 33.92 33.39 33.90 736,917 +0.43(+1.28%)
Aug 23, 2011 32.90 33.52 32.82 33.47 289,280 +0.68(+2.08%)
Aug 22, 2011 33.29 33.29 32.71 32.78 521,057 +0.10(+0.31%)
Aug 19, 2011 32.44 33.16 32.44 32.68 576,185 -0.14(-0.43%)
Aug 18, 2011 33.07 33.11 32.51 32.82 478,487 -0.73(-2.18%)
Aug 17, 2011 33.57 33.81 33.37 33.55 354,560 +0.20(+0.60%)
Aug 16, 2011 33.29 33.45 33.02 33.35 328,458 -0.10(-0.30%)
Aug 15, 2011 33.10 33.45 33.02 33.45 287,891 +0.69(+2.09%)
Aug 12, 2011 33.13 33.13 32.62 32.77 488,752 +0.07(+0.23%)
Aug 11, 2011 31.76 33.08 31.72 32.69 173,368 +1.15(+3.64%)
Aug 10, 2011 32.25 32.34 31.47 31.54 329,532 -0.96(-2.95%)
Aug 09, 2011 32.73 32.57 30.87 32.50 371,728 +0.91(+2.87%)
Aug 08, 2011 32.33 32.83 31.57 31.60 191,946 -1.51(-4.56%)
Aug 05, 2011 33.17 33.77 32.24 33.11 264,737 +0.39(+1.19%)
Aug 04, 2011 33.52 33.52 32.72 32.72 148,413 -1.06(-3.14%)
Aug 03, 2011 33.75 33.81 33.32 33.78 152,428 +0.07(+0.20%)
Aug 02, 2011 34.20 34.20 33.68 33.71 155,685 -0.53(-1.55%)
Aug 01, 2011 34.80 34.80 33.90 34.24 88,874 +0.01(+0.02%)
Jul 29, 2011 34.39 34.52 34.15 34.24 47,339 -0.29(-0.84%)
Jul 28, 2011 34.79 34.84 34.53 34.53 72,386 -0.21(-0.62%)
Jul 27, 2011 35.01 35.01 34.69 34.74 80,416 -0.28(-0.79%)
Jul 26, 2011 35.23 35.23 34.99 35.02 90,056 -0.09(-0.25%)
Jul 25, 2011 35.22 35.24 35.08 35.10 137,468 -0.28(-0.80%)
Jul 22, 2011 35.37 35.39 35.34 35.39 40,777 -0.14(-0.40%)
Jul 21, 2011 35.37 35.61 35.27 35.53 42,210 +0.46(+1.30%)
Jul 20, 2011 35.31 35.31 35.04 35.07 118,829 -0.07(-0.19%)
Jul 19, 2011 35.02 35.19 34.88 35.14 31,417 +0.30(+0.85%)
Jul 18, 2011 35.05 35.05 34.68 34.84 27,868 -0.26(-0.73%)
Jul 15, 2011 35.33 35.33 34.93 35.10 195,909 -0.11(-0.31%)
Jul 14, 2011 35.41 35.41 35.09 35.21 54,257 +0.02(+0.06%)
Jul 13, 2011 35.41 35.43 35.12 35.19 66,289 +0.00(+0.00%)
Jul 12, 2011 35.27 35.42 35.12 35.19 336,594 -0.09(-0.25%)
Jul 11, 2011 35.45 35.45 35.21 35.27 27,150 -0.32(-0.89%)
Jul 08, 2011 35.57 35.59 35.40 35.59 35,913 -0.11(-0.30%)
Jul 07, 2011 35.84 35.84 35.62 35.70 37,982 +0.09(+0.26%)
Jul 06, 2011 35.47 35.67 35.47 35.60 36,564 +0.15(+0.44%)
Jul 05, 2011 35.51 35.57 35.40 35.45 55,320 -0.04(-0.12%)
Jul 01, 2011 35.23 35.51 35.15 35.49 107,594 +0.36(+1.02%)
Jun 30, 2011 35.10 35.15 34.97 35.14 54,047 +0.26(+0.74%)
Jun 29, 2011 34.96 34.96 34.80 34.88 40,116 +0.18(+0.52%)
Jun 28, 2011 34.71 34.71 34.51 34.70 78,235 +0.19(+0.54%)
Jun 27, 2011 34.38 34.61 34.37 34.51 111,344 +0.17(+0.49%)
Jun 24, 2011 34.69 34.69 34.31 34.35 47,424 -0.31(-0.89%)
Jun 23, 2011 34.71 34.71 34.28 34.65 109,072 -0.24(-0.67%)
Jun 22, 2011 35.12 35.12 34.89 34.89 70,734 -0.23(-0.64%)
Jun 21, 2011 35.23 35.23 35.03 35.12 72,678 +0.13(+0.36%)
Jun 20, 2011 35.04 35.08 34.96 34.99 109,686 +0.17(+0.47%)
Jun 17, 2011 34.84 35.05 34.76 34.82 60,819 +0.14(+0.41%)
Jun 16, 2011 34.49 34.72 34.45 34.68 46,067 +0.21(+0.62%)
Jun 15, 2011 34.88 34.88 34.36 34.47 99,161 -0.49(-1.40%)
Jun 14, 2011 35.04 35.10 34.90 34.96 64,093 +0.26(+0.74%)
Jun 13, 2011 34.67 34.86 34.59 34.70 79,542 +0.15(+0.43%)
Jun 10, 2011 34.90 34.90 34.54 34.55 57,705 -0.39(-1.11%)
Jun 09, 2011 34.98 35.08 34.82 34.94 50,955 +0.10(+0.29%)
Jun 08, 2011 34.86 34.90 34.75 34.84 68,484 +0.03(+0.10%)
Jun 07, 2011 34.89 35.00 34.81 34.81 29,985 -0.00(-0.00%)
Jun 06, 2011 35.00 35.00 34.76 34.81 60,639 -0.19(-0.53%)
Jun 03, 2011 34.98 35.15 34.94 35.00 216,518 -0.56(-1.59%)
May 24, 2011 35.63 35.65 35.55 35.56 29,177 +0.06(+0.16%)
May 23, 2011 35.49 35.57 35.43 35.51 44,670 -0.30(-0.85%)
May 20, 2011 35.91 35.97 35.72 35.81 24,270 -0.21(-0.60%)
May 19, 2011 36.06 36.06 35.83 36.02 50,595 +0.09(+0.24%)
May 18, 2011 35.80 35.96 35.70 35.94 49,154 +0.19(+0.53%)
May 17, 2011 35.67 35.78 35.59 35.75 22,281 +0.03(+0.09%)
May 16, 2011 35.66 35.86 35.63 35.72 11,013 -0.05(-0.13%)
May 13, 2011 35.89 35.91 35.59 35.76 54,078 -0.11(-0.30%)
May 12, 2011 35.50 35.94 35.50 35.87 36,130 +0.30(+0.83%)
May 11, 2011 35.66 35.72 35.43 35.57 38,536 -0.13(-0.35%)
May 10, 2011 35.50 35.72 35.50 35.70 37,903 +0.26(+0.74%)
May 09, 2011 35.31 35.44 35.26 35.44 31,825 +0.11(+0.30%)
May 06, 2011 35.64 35.64 35.26 35.33 44,673 +0.11(+0.32%)
May 05, 2011 35.45 35.45 35.06 35.22 100,965 -0.34(-0.96%)
May 04, 2011 35.91 35.91 35.40 35.56 49,110 -0.03(-0.08%)
May 03, 2011 35.53 35.67 35.43 35.59 42,236 +0.05(+0.13%)
May 02, 2011 35.55 36.02 35.43 35.54 113,379 -0.07(-0.19%)
Apr 29, 2011 35.47 35.63 35.41 35.61 59,143 +0.15(+0.42%)
Apr 28, 2011 35.29 35.47 35.29 35.46 77,080 -0.55(-1.53%)
Apr 27, 2011 35.40 36.02 35.06 36.01 67,153 +0.95(+2.70%)
Apr 26, 2011 34.76 35.11 34.76 35.06 148,977 +0.38(+1.08%)
Apr 25, 2011 34.61 34.69 34.55 34.69 30,941 +0.05(+0.14%)
Apr 21, 2011 34.96 34.96 34.59 34.64 97,106 +0.01(+0.02%)
Apr 20, 2011 34.63 34.71 34.62 34.63 36,431 +0.41(+1.20%)
Apr 19, 2011 34.37 34.37 34.12 34.22 57,422 +0.08(+0.24%)
Apr 18, 2011 34.40 34.63 34.01 34.14 79,718 -0.35(-1.01%)
Apr 15, 2011 34.39 34.55 34.27 34.49 75,003 +0.29(+0.84%)
Apr 14, 2011 33.94 34.27 33.90 34.20 42,651 +0.18(+0.53%)
Apr 13, 2011 34.13 34.16 33.99 34.02 21,071 -0.07(-0.22%)
Apr 12, 2011 34.15 34.21 34.05 34.10 41,924 -0.23(-0.67%)
Apr 11, 2011 34.42 34.57 34.29 34.33 37,201 +0.01(+0.04%)
Apr 08, 2011 34.39 34.42 34.09 34.31 186,513 +0.05(+0.14%)
Apr 07, 2011 34.28 34.33 34.09 34.26 37,111 -0.05(-0.14%)
Apr 06, 2011 34.26 34.35 34.23 34.31 121,198 +0.15(+0.43%)
Apr 05, 2011 34.12 34.37 34.11 34.16 103,545 +0.01(+0.04%)
Apr 04, 2011 34.25 34.49 34.10 34.15 130,943 +0.07(+0.22%)
Apr 01, 2011 34.17 34.18 34.04 34.08 61,988 +0.03(+0.08%)
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.