$79.97 +0.19 (%) iShs Cr Hgh Div Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDV historical data

Date Open High Low Close Volume
12/2/201679.7980.1879.7979.97724,818
12/1/201680.4280.4279.6479.78362,739
11/30/201680.9880.9880.3080.31433,189
11/29/201680.8080.9580.5780.87328,144
11/28/201680.8381.1580.8080.98392,855
11/25/201680.3980.8880.3980.88315,229
11/23/201680.0880.4179.9680.33372,058
11/21/201679.7079.9879.6479.95892,081
11/18/201679.5379.5379.2479.39436,320
11/17/201679.4979.6679.3279.45531,993
11/16/201679.6879.7279.3279.51319,289
11/15/201678.9879.6178.9879.61717,994
11/14/201679.1579.2078.5778.781,195,690
11/11/201679.2579.3778.8979.102,045,260
11/10/201680.2580.2579.1579.421,186,680
11/9/201679.2680.4179.0080.051,761,670
11/8/201679.0279.8879.0279.64600,902
11/7/201678.6679.2278.5879.19593,375
11/4/201678.2478.2977.8677.86613,554
11/3/201678.4478.4578.0278.16555,802
11/2/201678.6578.7478.1578.28752,602
11/1/201679.3479.3978.4578.81567,337
10/31/201679.1379.4579.0979.28674,458
10/28/201679.2679.6278.8779.09970,133
10/27/201679.5379.6479.2379.27607,768
10/26/201679.1379.5778.9779.28268,003
10/25/201679.1779.4979.1779.27279,005
10/24/201679.1379.2778.8779.07332,760
10/21/201679.1779.2678.8278.95333,755
10/20/201679.4279.5379.0979.24340,606
10/19/201679.8479.8479.5379.57330,606
10/18/201680.1280.1279.7179.78476,453
10/17/201679.7579.9179.6479.72201,300
10/14/201680.1980.3779.8179.81273,241
10/13/201679.6380.1779.3279.95433,770
10/12/201679.9480.1879.6579.97333,993
10/11/201680.6480.6479.6679.95411,697
10/10/201680.3180.9580.6080.72702,381
10/7/201680.5880.7780.0480.31334,420
10/6/201680.3680.5780.0880.46352,149
10/5/201680.5180.6480.2580.41347,557
10/4/201681.0781.0779.9880.29525,646
10/3/201681.1381.2080.7581.02306,655
9/30/201681.1481.5881.1481.28556,236
9/29/201681.3481.3480.4980.78472,498
9/28/201680.9681.4880.5481.44306,511
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center