$71.39 0.00 (%) iShs Cr Hgh Div Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDV historical data

Date Open High Low Close Volume
8/27/201570.7271.3970.0571.39325,186
8/26/201568.2169.8767.8969.80516,210
8/25/201569.4271.0867.4767.54642,750
8/24/201567.8267.8440.3268.741,478,240
8/21/201572.4172.9071.3671.38804,520
8/20/201573.5473.8773.0573.08234,808
8/19/201574.3474.5473.6474.04295,448
8/18/201574.7574.7974.5074.60554,834
8/17/201574.4874.9074.2774.90121,250
8/14/201574.4274.7374.2974.73156,202
8/13/201574.5974.6974.3074.43303,581
8/12/201573.8874.7273.6974.63199,175
8/11/201574.1674.4374.0574.39180,550
8/10/201574.0474.6774.0474.67227,144
8/7/201574.0074.0073.5873.81284,237
8/6/201574.2074.2073.8474.11320,149
8/5/201574.5174.6474.1774.17166,114
8/4/201574.3174.4473.9174.06237,624
8/3/201574.5874.5874.0174.31323,878
7/31/201575.0775.0974.5774.64520,047
7/30/201574.9075.0674.6674.99132,912
7/29/201574.6275.1674.4675.05187,755
7/28/201573.9474.6373.8274.58532,484
7/27/201573.3073.7373.2373.61210,445
7/24/201574.2974.2973.5773.59148,395
7/23/201574.5774.5774.0374.16331,950
7/22/201574.6674.8674.3174.45149,904
7/21/201575.0475.0874.6374.79324,568
7/20/201575.4475.4475.1575.36673,976
7/17/201575.6075.6075.2675.40125,032
7/16/201575.3875.7375.3475.69157,194
7/15/201575.1175.2774.8875.05198,940
7/14/201574.8775.3074.8275.23220,036
7/13/201574.8975.0274.7774.98143,064
7/10/201574.3474.6974.2874.49187,604
7/9/201574.5974.8373.7973.79221,753
7/8/201574.2474.3973.8073.87391,815
7/7/201573.9974.8573.5974.72231,705
7/6/201573.7274.0773.5973.84252,328
7/2/201574.1274.4174.0174.14476,565
7/1/201574.0674.0673.6773.94346,376
6/30/201574.2574.2573.4673.57321,113
6/29/201574.2874.6473.7073.73358,618
6/26/201574.8374.8874.5874.88296,053
6/25/201575.2075.2074.7174.72227,906
6/24/201575.4075.4475.0275.02257,685
6/23/201576.3476.4176.0976.19186,424
6/22/201576.2376.5076.1676.23202,549
6/19/201576.2376.3775.9875.98143,729
6/18/201575.8976.5675.7576.36317,798
6/17/201575.6275.7975.1975.62161,859
6/16/201575.1775.4874.8675.47268,138
6/15/201575.0175.3074.8575.001,094,480
6/12/201575.6675.7075.2975.39213,028
6/11/201575.9976.1175.8176.00177,055
6/10/201575.5775.9575.5175.81149,822
6/9/201575.1775.4175.0475.16293,242
6/8/201575.0675.2474.9175.06301,378
6/5/201575.5675.5875.0475.13267,023
6/4/201576.0076.2475.6375.70238,803
6/3/201576.4776.5776.1676.25203,160
6/2/201576.4376.5376.1076.33372,395
6/1/201576.8576.8576.3076.48258,203
5/29/201576.8576.8576.4376.59328,895
5/28/201576.7276.9076.5476.86817,635
5/27/201576.7676.9476.5576.851,068,290
5/26/201577.0077.0776.4076.61306,789
5/22/201577.4277.4277.1877.18156,020
5/21/201577.4277.6877.3677.58147,530
5/20/201577.3377.6277.1877.36184,031
5/19/201577.3977.3976.9777.211,501,660
5/18/201577.3677.4677.2277.39132,759
5/15/201577.2177.4777.1577.46237,013
5/14/201576.8777.2576.7877.19200,770
5/13/201576.7476.9776.3676.48261,615
5/12/201576.3776.7376.0076.56244,094
5/11/201577.2777.2776.5776.60219,822
5/8/201577.1577.4677.1077.33159,128
5/7/201576.3676.7676.1476.50181,709
5/6/201576.9777.1976.1076.50177,738
5/5/201577.5477.6976.6176.69991,292
5/4/201577.6077.8477.4777.49144,268
5/1/201577.2977.4977.0077.48197,245
4/30/201577.5477.5476.8877.17208,952
4/29/201577.5277.7677.2977.58243,547
4/28/201577.3777.8277.1877.82169,163
4/27/201577.9678.0077.3077.36212,857
4/24/201577.9177.9777.6977.77177,910
4/23/201577.4978.2777.4277.94213,450
4/22/201577.3577.5476.9477.48200,388
4/21/201577.7577.7577.0777.39251,574
4/20/201577.3777.9177.3677.56145,820
4/17/201577.3177.3876.6777.09184,561
4/16/201577.4777.8977.3277.59281,207
4/15/201577.3977.7277.3177.46828,177
4/14/201576.7477.2676.5477.13995,274
4/13/201576.9777.1976.6876.70189,643
4/10/201576.5877.2176.5777.21465,765
4/9/201575.7176.3075.4476.17793,106
4/8/201575.9876.0975.5275.74723,634
  • Showing 1-100 of 1,105 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!