iShs Cr Hgh Div Shs  $73.70

down -0.05


1/8/2014 03:59 PM  |  NYSEARCA : HDV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDV historical data

Date Open High Low Close Volume
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
6/6/201474.5174.5774.3274.40177,175
6/5/201474.2074.4173.9574.39261,611
6/4/201473.9874.1173.8774.09166,527
6/3/201474.0274.1273.9274.05221,226
6/2/201474.3274.3274.0174.10967,452
5/30/201473.9274.2573.8174.211,036,360
5/29/201473.7473.8773.5573.87643,348
5/28/201473.6173.7173.4973.56413,094
5/27/201473.5773.5773.3973.48541,205
5/23/201473.4273.4873.3373.34347,993
5/22/201473.1673.4673.1673.36192,517
5/21/201472.9573.2472.8973.21167,169
5/20/201473.1573.1572.6472.77171,764
5/19/201473.1373.1872.9573.11255,426
5/16/201473.2773.3573.0573.35199,211
5/15/201473.4773.5673.0573.14222,335
5/13/201473.5473.6173.4073.55196,470
5/12/201473.6973.7973.2873.45312,078
5/8/201473.3873.7673.3273.45489,474
5/7/201473.1173.5373.0473.50232,696
5/6/201473.2973.2972.9272.92260,944
5/5/201473.0473.4272.9573.40125,484
5/2/201473.7073.7173.2373.31150,405
5/1/201473.8273.8873.4973.69203,328
4/30/201473.6873.8673.6173.79256,822
4/29/201473.8373.9273.6873.73602,592
4/28/201473.1173.6272.9573.52191,780
4/25/201472.5772.7772.4672.73135,311
4/24/201472.7972.8572.5272.67110,508
4/23/201472.7072.8772.5972.67141,527
4/22/201472.9473.1472.7873.00343,599
4/21/201472.7472.9472.5972.93207,483
4/17/201472.5572.8072.5472.74111,391
4/16/201472.5072.7372.4272.73345,165
4/15/201471.6772.2171.6372.21204,716
4/14/201471.4671.5771.0671.52190,386
4/11/201470.9771.3770.9671.04205,831
4/10/201471.9372.2071.1771.25224,681
4/9/201471.8272.0271.5872.00479,556
4/8/201471.1771.7071.1171.63222,421
4/7/201471.3971.6671.1671.17234,229
4/4/201471.9172.0671.4571.48196,760
4/3/201471.6571.7671.4571.60775,232
4/2/201471.4371.6071.2371.52444,595
4/1/201471.4671.5571.1371.34549,393
3/31/201471.2371.4971.1971.44394,533
3/28/201470.8771.0670.7470.921,038,950
3/27/201470.4770.8370.3870.68294,773
3/26/201470.7071.0070.5170.51241,998
3/25/201470.1270.5570.0970.45167,376
3/24/201470.5370.6870.2870.43193,770
3/21/201470.7971.1770.4570.45107,313
3/20/201470.0170.5769.9170.5688,938
3/19/201470.7670.8869.8470.15274,959
3/18/201470.5470.8370.5270.69511,744
3/17/201470.2270.5670.1770.48382,949
3/14/201469.6470.1469.6469.90247,955
3/13/201470.3270.4269.7069.78370,178
3/12/201469.7170.1669.7070.16573,788
3/11/201470.2670.2669.8269.91183,527
3/10/201470.0670.2069.8570.19114,823
3/7/201470.1770.1769.8370.09742,102
Trading Center