$75.63 +0.14 (%) iShs Cr Hgh Div Shs - NYSEARCA

Oct. 30, 2014 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDV historical data

Date Open High Low Close Volume
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
7/29/201476.2076.2375.5475.58468,426
7/28/201475.4875.6075.2075.50348,148
7/25/201475.6375.7475.3575.46150,089
7/24/201475.7275.8775.6475.78635,952
7/23/201475.8775.8775.6075.71459,832
7/22/201475.7275.9275.6675.82154,495
7/21/201475.5275.7075.4475.63176,596
7/18/201475.4375.9175.3475.85390,637
7/17/201475.7476.0275.2075.21218,742
7/16/201475.7576.0075.7175.99887,695
7/15/201475.6775.8075.2575.41365,984
7/14/201475.8275.8675.6775.73156,412
7/11/201475.6375.7775.4075.59210,576
7/10/201475.5075.7975.3375.76288,824
7/9/201475.7775.9275.6275.81196,839
7/8/201475.7575.7875.5775.64729,089
7/7/201475.7075.9475.6675.74293,797
7/3/201475.8075.8175.6375.8163,617
7/2/201475.7275.7275.4775.57298,459
7/1/201475.5775.8275.3975.66493,575
6/30/201475.4375.5675.2875.39251,064
6/27/201475.3675.4375.0475.43281,159
6/26/201475.4775.4774.9975.43270,410
6/25/201475.2275.6375.2075.60222,346
6/24/201475.6375.7775.3475.35310,897
6/20/201476.5376.5776.3576.48197,302
6/19/201475.8476.3075.8476.30217,325
6/18/201475.1875.8275.0675.81332,895
6/17/201475.1175.1374.8975.09498,389
6/16/201474.6875.2574.6675.12196,847
6/13/201474.4874.7674.3774.69286,778
6/12/201474.2074.3074.0674.19263,742
6/11/201474.4874.5674.2674.32542,417
6/10/201474.2374.6174.2374.59934,629
6/9/201474.4074.4674.2774.38246,623
  • Showing 1-100 of 899 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center