$77.77 +1.75 (%) iShs Cr Hgh Div Shs - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDV historical data

Date Open High Low Close Volume
12/18/201476.8877.8076.6477.77387,566
12/17/201475.0776.2074.7576.021,558,350
12/16/201474.4076.1174.4074.63511,525
12/15/201475.5775.7774.5774.75466,213
12/12/201475.9876.3775.3275.35286,692
12/11/201476.2477.2576.2476.47316,836
12/10/201476.9177.1176.0876.17307,315
12/9/201476.9077.1576.5277.11512,423
12/8/201477.9378.0777.5477.72388,781
12/5/201478.1678.2177.9378.10253,640
12/4/201478.3178.3477.8078.16314,457
12/3/201478.3778.3778.0778.31378,700
12/2/201478.0078.4577.9978.35221,175
12/1/201477.8878.2977.8778.05291,508
11/28/201477.9678.3976.5478.12233,324
11/26/201477.6978.0277.6878.011,427,120
11/25/201477.7277.7277.3577.60253,080
11/24/201478.1178.1177.5477.63324,840
11/21/201478.0978.3377.6277.95520,080
11/20/201477.4477.7177.3577.70186,401
11/19/201477.6777.6977.3977.64325,754
11/18/201477.5877.9477.4677.76229,475
11/17/201477.1977.5777.0977.53267,369
11/14/201477.2877.4377.1277.28143,791
11/13/201477.4277.7477.1277.29189,611
11/12/201477.2577.4777.1077.34469,667
11/11/201477.6177.6177.3677.47462,168
11/10/201477.4477.5977.0477.50326,220
11/7/201477.2777.3777.0077.35369,648
11/6/201477.3077.4476.8177.12378,951
11/5/201477.4177.4176.8977.36419,491
11/4/201476.7077.0176.4976.83600,739
11/3/201476.7876.8876.5276.73521,849
10/31/201476.7676.7676.1676.63209,059
10/30/201475.2376.0775.1575.941,521,450
10/29/201475.4575.7875.0175.49407,198
10/28/201475.2375.3574.8075.34461,418
10/27/201474.5675.0574.5674.87218,996
10/24/201474.2574.9074.2574.86311,058
10/23/201474.5374.5474.0674.15502,246
10/22/201474.2074.5273.9373.95911,149
10/21/201473.5074.0873.2074.02457,557
10/20/201472.5773.2272.4573.19338,668
10/17/201472.5072.7972.1072.62658,771
10/16/201471.5472.2371.0671.85597,550
10/15/201471.9072.3970.7172.191,583,130
10/14/201473.1773.4772.4472.69527,849
10/13/201473.8474.1172.8572.90509,820
10/10/201474.1874.8073.9373.93350,899
10/9/201475.4675.5774.2574.28557,970
10/8/201474.4375.6174.2075.57465,853
10/7/201474.9175.0574.3574.36321,896
10/6/201475.4975.4974.8475.17260,835
10/3/201474.9475.2174.6575.12436,297
10/2/201474.4774.6674.0574.47722,480
10/1/201475.1375.1374.4474.55273,578
9/30/201475.3975.5975.0775.24186,228
9/29/201474.8875.3674.6775.29340,961
9/26/201475.0875.4374.7475.28401,783
9/25/201475.7175.7374.9775.02303,081
9/24/201475.4375.9375.3475.86285,434
9/23/201476.4576.4876.0276.02561,776
9/22/201476.6476.7276.4576.56261,086
9/19/201476.7776.9676.7476.83246,303
9/18/201476.5676.5976.3476.561,672,360
9/17/201476.4476.7276.1876.38949,051
9/16/201475.8476.4875.6676.33288,051
9/15/201475.4375.8975.3975.73324,733
9/12/201475.9575.9575.1775.371,612,410
9/11/201475.5575.9975.5275.99177,775
9/10/201475.6175.8675.3775.82189,528
9/9/201476.0276.0475.4875.62263,712
9/8/201476.4376.4375.9876.14188,807
9/5/201476.0976.5375.9976.53224,926
9/4/201476.1876.3875.9076.09472,941
9/3/201476.2076.3176.0376.15218,983
9/2/201476.2176.2375.6775.90244,276
8/29/201476.0476.2775.8876.23486,448
8/28/201475.7975.9875.7675.96162,909
8/27/201475.9275.9875.7875.98178,771
8/26/201475.8075.9875.7375.77461,673
8/25/201475.7975.9675.6975.77218,509
8/22/201475.6775.7175.3675.46162,642
8/21/201475.4775.7675.4675.66197,669
8/20/201475.3075.4375.0775.38276,978
8/19/201475.0775.3374.9175.32306,584
8/18/201475.0275.0374.8474.95372,508
8/15/201474.9674.9974.2174.66253,095
8/14/201474.4574.6774.3574.66783,285
8/13/201474.1174.3773.9874.30240,325
8/12/201473.8473.9773.6973.92207,409
8/11/201474.0274.2473.8773.92158,678
8/8/201473.0373.8473.0173.80136,645
8/7/201473.5473.6172.7872.93192,318
8/6/201472.8873.5072.8573.36357,533
8/5/201473.7673.7672.9173.08414,839
8/4/201473.7574.0073.2973.94297,761
8/1/201473.4974.0873.4973.70301,989
7/31/201474.7074.8073.7573.75271,644
7/30/201475.7475.7474.9475.091,401,490
  • Showing 1-100 of 934 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center