$80.90 0.00 (%) iShs Cr Hgh Div Shs - NYSE ARCA

Sep. 27, 2016 | 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
9/27/201680.5181.0880.3580.90466,818
9/26/201680.9280.9480.4280.49521,921
9/23/201682.0082.0481.7781.84305,413
9/22/201682.0582.2681.9582.11521,325
9/21/201680.9581.6680.6881.61290,978
9/20/201681.0981.1680.7280.72345,730
9/19/201681.0281.2080.7580.77321,269
9/16/201681.2081.2080.5680.84216,887
9/15/201680.3581.3880.2381.17394,253
9/14/201680.6781.0780.1680.40283,611
9/13/201681.4681.4680.4380.65462,605
9/12/201680.5682.1080.5281.96302,963
9/9/201682.3182.4880.7880.78448,067
9/8/201682.8382.9982.7082.85218,520
9/7/201682.9282.9682.6982.88202,777
9/6/201682.6782.9882.5482.97289,976
9/2/201682.2882.5082.1482.38207,834
9/1/201681.8881.9181.4681.90248,573
8/31/201681.9481.9481.4881.86235,221
8/30/201682.3182.4381.8581.99690,936
8/29/201681.8682.3681.8682.31269,862
8/26/201682.2082.6981.5181.78347,858
8/25/201682.1282.3182.0082.15198,317
8/24/201682.2582.3182.0182.20260,574
8/23/201682.4482.5682.3182.34428,305
8/22/201682.1982.3881.9282.24271,940
8/19/201682.5082.5282.0982.26677,295
8/18/201682.4082.7282.3382.72585,849
8/17/201682.0682.4781.7682.37283,011
8/16/201682.3882.4082.0782.08285,925
8/15/201682.7482.7982.5182.56427,136
8/12/201682.5882.6982.4682.58251,729
8/11/201682.3582.6082.2982.54331,374
8/10/201682.3182.4881.9782.141,349,670
8/9/201682.3982.5382.1782.28954,813
8/8/201682.4182.4682.2082.34241,076
8/5/201682.3982.3982.0682.39269,448
8/4/201681.9882.1281.8081.92252,472
8/3/201681.9981.9981.5481.84505,854
8/2/201682.3282.3381.6381.99697,048
8/1/201682.7382.7882.1982.31387,440
7/29/201682.2982.8282.1982.75482,323
7/28/201682.5582.6582.1782.55651,002
7/27/201683.1683.1682.3382.65475,534
7/26/201683.3983.5982.9583.241,438,930
7/25/201683.8283.8283.2983.59456,452
7/22/201683.5483.9083.5483.90230,837
7/21/201683.5683.5683.1783.47411,305
7/20/201683.8783.8783.6583.71253,129
7/19/201683.6783.7483.4783.71666,212
7/18/201683.9183.9183.6583.75474,001
7/15/201684.0184.3383.5583.84570,570
7/14/201683.9684.0683.6383.82472,808
7/13/201683.5083.6883.3983.66484,576
7/12/201683.5083.6483.2883.44730,062
7/11/201682.9483.4382.8783.241,337,150
7/8/201682.5483.0482.2583.01389,181
7/7/201682.7282.7581.8282.091,244,110
7/6/201682.2982.6981.7382.66582,165
7/5/201682.0282.4482.0082.29633,581
7/1/201682.1482.3582.0282.23593,967
6/30/201681.0282.1580.8782.151,024,030
6/29/201680.3780.9280.3080.801,725,230
6/28/201679.5879.8579.0579.851,354,420
6/27/201679.0079.0578.4878.901,990,330
6/24/201679.3880.6579.1979.401,666,010
6/23/201681.1181.3880.8681.38280,653
6/22/201680.7781.0180.5180.51400,381
6/21/201680.6580.9680.4580.74298,428
6/20/201681.3181.4981.1581.17397,148
6/17/201680.9881.0580.2680.76319,376
6/16/201680.2381.0379.9080.99322,322
6/15/201680.8681.0480.4680.53462,558
6/14/201680.6780.8380.3680.81322,245
6/13/201681.0481.3580.8280.85257,428
6/10/201681.0981.4380.9781.24309,220
6/9/201681.0781.6381.0281.53392,770
6/8/201681.2081.4481.2081.39289,199
6/7/201680.9481.3980.9481.21633,117
6/6/201680.7081.0280.5780.82710,392
6/3/201680.3180.6280.1780.53385,658
6/2/201680.1080.4179.9080.41700,680
6/1/201679.8580.3779.7680.26694,800
5/31/201680.4380.4579.7580.11668,356
5/27/201680.0980.2979.9880.26190,320
5/26/201680.0780.1379.8380.01338,605
5/25/201679.5480.1679.5479.97397,978
5/24/201678.8379.4978.8379.35190,266
5/23/201678.7278.8778.5478.58214,010
5/20/201678.7978.9578.6378.76318,817
5/19/201678.2678.5677.9778.49363,118
5/18/201678.7179.2478.2278.57292,192
5/17/201679.5079.5278.6278.90409,214
5/16/201679.0079.7778.9879.63315,912
5/13/201679.6079.6978.8478.97379,994
5/12/201679.7279.8579.3279.74314,422
5/11/201679.7679.9079.4279.49322,931
5/10/201679.2879.8579.2879.82589,481
5/9/201679.0079.1278.7178.99249,643
5/6/201678.4279.1078.4079.10464,036
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center