$72.98 +0.71 (%) iShs Cr Hgh Div Shs - NYSEARCA

Feb. 12, 2016 | 02:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDV historical data

Date Open High Low Close Volume
2/11/201671.7972.6371.6672.27944,496
2/10/201673.1673.3072.5572.63466,674
2/9/201672.5573.4072.4772.99872,896
2/8/201672.0173.3471.8973.10582,014
2/5/201672.8672.8672.3772.65464,393
2/4/201672.9873.3472.6073.04533,091
2/3/201672.6773.2671.7073.17724,833
2/2/201672.4672.5572.1072.29483,787
2/1/201672.9773.5972.7873.29294,642
1/29/201672.4473.5172.3973.49435,844
1/28/201672.1272.3571.4772.23334,863
1/27/201671.4172.5371.0471.56444,251
1/26/201670.6271.6670.5871.64389,140
1/25/201670.9171.1470.2170.25231,247
1/22/201671.0371.1170.4171.08430,706
1/21/201669.4470.2668.8369.83435,925
1/20/201669.5669.9567.9969.261,101,240
1/19/201670.9371.0369.9670.52994,777
1/15/201669.9170.4469.5670.311,316,370
1/14/201670.5272.0370.4171.61520,354
1/13/201671.4271.6470.1170.22417,035
1/12/201671.2671.3270.2871.11476,894
1/11/201670.8770.9770.0570.72422,019
1/8/201671.5471.6970.3870.50360,961
1/7/201671.2872.2271.0871.29680,645
1/6/201672.3672.7372.0572.46624,532
1/5/201672.9273.3372.4973.21615,855
1/4/201672.5172.7271.8772.72518,559
12/31/201573.8973.8973.3973.41205,090
12/30/201574.3674.4574.0274.07371,926
12/29/201574.4674.6374.3974.55488,561
12/28/201573.8473.9973.6473.97281,793
12/24/201574.4574.4574.1574.1875,419
12/23/201574.5175.2074.3475.17356,582
12/22/201573.6574.1073.2573.98688,590
12/21/201573.4373.4872.7873.331,024,060
12/18/201573.7873.8972.9572.95406,009
12/17/201575.2075.2874.1174.11299,637
12/16/201574.4775.2274.2075.10369,825
12/15/201573.5574.4273.5474.13297,305
12/14/201572.2773.0271.9372.98304,372
12/11/201572.6572.8972.1772.25473,503
12/10/201573.2773.9373.2273.37722,428
12/9/201573.1474.3772.8873.23270,080
12/8/201573.4573.8173.1173.41257,767
12/7/201574.0774.1773.5974.07238,984
12/4/201573.2174.5473.2074.46287,067
12/3/201574.3274.3273.0073.26351,927
12/2/201575.0275.1074.0874.18270,480
12/1/201574.6475.0774.5975.04744,137
11/30/201574.5374.7174.3274.37292,002
11/27/201574.2974.5274.2674.47117,168
11/25/201574.3174.5274.2074.37329,191
11/24/201573.7974.6273.7974.41641,173
11/23/201574.1074.3173.9174.10178,661
11/20/201574.6074.8074.0374.12186,143
11/19/201574.0574.4374.0574.30181,360
11/18/201573.5574.1673.3474.08196,747
11/17/201573.6074.0173.2373.42200,442
11/16/201572.1973.6172.1973.59224,206
11/13/201572.8072.9972.2072.21481,369
11/12/201573.6273.7072.9572.99196,454
11/11/201574.2574.3674.0174.06129,797
11/10/201573.8674.1573.7474.07331,554
11/9/201574.4074.4073.6873.93684,046
11/6/201574.9974.9974.0274.66149,160
11/5/201575.8075.8475.1875.34160,506
11/4/201576.4476.4575.7875.92272,743
11/3/201575.9976.4975.8276.29233,680
10/30/201575.4775.7275.2075.22216,048
10/29/201575.3275.4575.0675.36203,859
10/28/201575.1075.6474.6675.55241,013
10/26/201575.5875.6575.1175.16344,741
10/23/201575.8575.8575.3975.71252,760
10/22/201574.2675.5874.2675.49280,652
10/21/201574.2774.5273.8673.94603,344
10/20/201574.1874.4074.0674.211,064,240
10/19/201574.3274.4374.0474.43244,170
10/16/201574.2474.6174.1574.61370,416
10/15/201573.3274.0673.1974.06199,631
10/14/201572.8873.3372.8473.14345,909
10/13/201572.9873.2972.8372.94669,858
10/12/201573.1973.2973.0773.26435,787
10/9/201573.4873.5173.0473.23170,593
10/8/201572.4473.4172.4073.38644,843
10/7/201572.3372.6871.9972.63314,804
10/6/201571.8072.1371.6571.89288,714
10/5/201570.8971.8570.8871.81363,972
10/2/201568.8370.4068.6870.40368,069
10/1/201569.7669.9168.7569.33261,251
9/30/201569.2469.6169.0269.58265,906
9/29/201568.5068.8468.1968.58742,242
9/28/201569.0369.1168.2768.36233,991
9/25/201569.5669.9369.0769.37254,275
9/24/201569.1969.9769.0569.80281,789
9/23/201569.9869.9969.4169.62471,082
9/22/201569.7669.9869.5169.84230,788
9/21/201570.5970.8170.2370.49222,632
9/18/201570.3670.9270.0270.26251,229
9/17/201571.1272.1870.9871.25392,127
  • Showing 1-100 of 1,218 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center