$78.95 -0.44 (%) iShs Cr Hgh Div Shs - NYSE ARCA

May. 3, 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
5/2/201679.0579.4178.8779.39491,269
4/29/201678.9679.0478.4078.85386,235
4/28/201679.3679.6978.9179.12302,213
4/27/201679.2879.9279.2679.75290,608
4/26/201679.3479.4279.0179.20289,968
4/25/201678.8779.1178.6079.11273,901
4/22/201678.8779.1678.7579.14295,530
4/21/201679.2279.2478.5778.73381,553
4/20/201679.4979.7879.2879.33376,011
4/19/201679.2679.5679.1879.50447,491
4/18/201678.2979.3278.2979.212,338,510
4/15/201678.8278.8778.5078.87386,260
4/14/201678.8779.0378.7678.86623,960
4/13/201678.9378.9378.4978.85567,857
4/12/201678.0478.7277.9678.59921,842
4/11/201678.5378.7377.9077.90280,297
4/8/201678.4978.5578.0778.35494,643
4/7/201678.1378.3277.6978.00807,494
4/6/201677.9378.7177.8278.64358,621
4/5/201678.0778.2177.7377.831,028,880
4/4/201678.3778.4878.1978.42256,048
4/1/201677.4478.4577.3078.36325,218
3/31/201678.2478.4677.9878.01489,154
3/30/201678.4478.5478.1978.23550,325
3/29/201677.3578.1077.1878.07356,197
3/28/201677.6977.7277.3277.54354,292
3/24/201676.9277.5576.9277.55385,734
3/23/201677.6977.8377.4377.49401,543
3/22/201678.3978.7978.2478.52342,689
3/21/201678.4178.7878.3278.67270,646
3/18/201678.7678.7678.4278.64334,803
3/17/201677.8278.7777.7278.52612,119
3/16/201677.3177.8676.9477.70663,892
3/15/201677.0477.4377.0177.42395,448
3/14/201677.3977.6477.1877.47459,751
3/11/201677.6577.7577.3477.61867,204
3/10/201677.0677.2676.3277.05559,038
3/9/201676.6777.1576.5976.89580,389
3/8/201676.4776.6876.2176.30456,425
3/7/201675.9676.7875.9176.73445,846
3/4/201675.8876.3875.6276.19855,941
3/3/201675.8275.9875.3075.98368,405
3/2/201675.1275.8174.8875.81679,354
3/1/201674.7175.3974.5575.29367,102
2/29/201674.7975.1674.2074.20643,069
2/26/201675.8275.8374.7674.76238,036
2/25/201674.8975.4574.6475.44932,656
2/24/201673.9074.8173.6674.76608,515
2/23/201675.0575.1274.4674.58533,560
2/22/201675.1575.4074.9675.29453,298
2/19/201674.4174.5974.2074.59307,935
2/18/201674.6974.9274.5274.72536,649
2/17/201674.1574.7373.9374.50467,445
2/16/201673.7373.7873.1273.76351,841
2/12/201672.7673.1672.4273.16305,381
2/11/201671.7972.6371.6672.27944,496
2/10/201673.1673.3072.5572.63466,674
2/9/201672.5573.4072.4772.99872,896
2/8/201672.0173.3471.8973.10582,014
2/5/201672.8672.8672.3772.65464,393
2/4/201672.9873.3472.6073.04533,091
2/3/201672.6773.2671.7073.17724,833
2/2/201672.4672.5572.1072.29483,787
2/1/201672.9773.5972.7873.29294,642
1/29/201672.4473.5172.3973.49435,844
1/28/201672.1272.3571.4772.23334,863
1/27/201671.4172.5371.0471.56444,251
1/26/201670.6271.6670.5871.64389,140
1/25/201670.9171.1470.2170.25231,247
1/22/201671.0371.1170.4171.08430,706
1/21/201669.4470.2668.8369.83435,925
1/20/201669.5669.9567.9969.261,101,240
1/19/201670.9371.0369.9670.52994,777
1/15/201669.9170.4469.5670.311,316,370
1/14/201670.5272.0370.4171.61520,354
1/13/201671.4271.6470.1170.22417,035
1/12/201671.2671.3270.2871.11476,894
1/11/201670.8770.9770.0570.72422,019
1/8/201671.5471.6970.3870.50360,961
1/7/201671.2872.2271.0871.29680,645
1/6/201672.3672.7372.0572.46624,532
1/5/201672.9273.3372.4973.21615,855
1/4/201672.5172.7271.8772.72518,559
12/31/201573.8973.8973.3973.41205,090
12/30/201574.3674.4574.0274.07371,926
12/29/201574.4674.6374.3974.55488,561
12/28/201573.8473.9973.6473.97281,793
12/24/201574.4574.4574.1574.1875,419
12/23/201574.5175.2074.3475.17356,582
12/22/201573.6574.1073.2573.98688,590
12/21/201573.4373.4872.7873.331,024,060
12/18/201573.7873.8972.9572.95406,009
12/17/201575.2075.2874.1174.11299,637
12/16/201574.4775.2274.2075.10369,825
12/15/201573.5574.4273.5474.13297,305
12/14/201572.2773.0271.9372.98304,372
12/11/201572.6572.8972.1772.25473,503
12/10/201573.2773.9373.2273.37722,428
12/9/201573.1474.3772.8873.23270,080
12/8/201573.4573.8173.1173.41257,767
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center