$74.99 -0.63 (%) iShs Cr Hgh Div Shs - NYSEARCA

Mar. 31, 2015 | 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
3/31/201575.3975.4474.9574.99201,749
3/30/201575.1475.7975.0775.62240,363
3/27/201574.6274.8274.4674.72283,092
3/26/201574.8275.0074.4674.57489,691
3/25/201575.5075.7074.8674.86755,945
3/24/201576.4976.6375.8475.843,004,770
3/23/201576.4276.8876.3876.55430,135
3/20/201575.9076.5675.9076.33205,603
3/19/201575.9576.0875.6475.71190,904
3/18/201575.0076.5874.7476.281,256,760
3/17/201575.1075.3374.9075.141,478,340
3/16/201574.7475.5374.6575.48521,809
3/13/201574.8074.8074.0074.56394,919
3/11/201574.8974.9074.2974.333,071,900
3/10/201575.2075.2974.7074.732,146,370
3/9/201575.5875.8575.5175.62279,811
3/6/201576.3976.4275.2675.47233,273
3/5/201576.9377.1376.7276.85715,561
3/4/201577.3577.3576.7976.97894,403
3/3/201577.4377.5377.1977.45677,195
3/2/201577.6477.6977.4077.66240,806
2/27/201577.8077.9677.6077.64473,304
2/26/201577.8277.9077.5677.77236,461
2/25/201577.8078.0677.6877.97904,071
2/24/201577.4877.8977.3577.80215,662
2/23/201577.4277.5277.2977.48197,668
2/20/201577.3277.6776.9977.65237,881
2/19/201577.6077.7977.3777.50612,832
2/18/201577.9678.0677.6778.01220,947
2/17/201577.9778.1577.7978.07762,650
2/13/201578.2778.2777.8778.19246,803
2/12/201577.7078.1977.7078.18271,891
2/11/201577.4577.5977.0377.41352,716
2/10/201577.4077.6977.0177.61212,101
2/9/201576.8477.3976.7276.94178,236
2/6/201577.5377.7176.9877.16240,846
2/5/201577.1777.4977.0877.451,659,550
2/4/201577.0977.2676.5976.77562,917
2/3/201576.5577.3676.5577.34352,254
2/2/201575.3376.2874.8776.28301,847
1/30/201575.3876.0675.0075.08459,555
1/29/201575.7576.1274.9076.02383,714
1/28/201577.1177.3375.3975.51383,141
1/27/201577.1277.2176.7376.841,754,350
1/26/201577.3677.6176.8277.57232,992
1/23/201577.9878.0477.3177.34498,135
1/22/201577.9678.1177.1578.07520,789
1/21/201577.3177.7676.9177.68345,986
1/20/201577.0877.3776.6677.30378,813
1/16/201575.7976.9675.7976.89280,625
1/15/201576.4676.5975.8075.93660,666
1/14/201575.3976.2075.2676.14529,672
1/13/201576.7477.2175.6876.13355,465
1/12/201576.6676.7776.1276.34295,647
1/9/201577.1977.2476.4476.70394,819
1/8/201576.6077.2676.5077.16325,578
1/6/201575.4776.2875.1375.40650,282
1/5/201576.4776.4775.4675.56671,358
1/2/201576.7376.8976.3176.64254,496
12/31/201477.3577.3576.5076.54307,551
12/30/201477.8077.8077.3677.43358,852
12/29/201477.6678.1177.6677.88195,317
12/26/201477.8278.1477.8277.94150,393
12/24/201477.7777.8877.5777.73202,051
12/23/201478.1978.5278.1578.39485,528
12/22/201477.8978.0677.5878.06304,059
12/19/201477.9478.1077.5077.80470,860
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
  • Showing 1-100 of 1,001 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center