iShares High Dividend $72.21

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : HDV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDV historical data

Date Open High Low Close Volume
4/15/201471.6772.2171.6372.21204,716
4/14/201471.4671.5771.0671.52190,386
4/11/201470.9771.3770.9671.04205,831
4/10/201471.9372.2071.1771.25224,681
4/9/201471.8272.0271.5872.00479,556
4/8/201471.1771.7071.1171.63222,421
4/7/201471.3971.6671.1671.17234,229
4/4/201471.9172.0671.4571.48196,760
4/3/201471.6571.7671.4571.60775,232
4/2/201471.4371.6071.2371.52444,595
4/1/201471.4671.5571.1371.34549,393
3/31/201471.2371.4971.1971.44394,533
3/28/201470.8771.0670.7470.921,038,950
3/27/201470.4770.8370.3870.68294,773
3/26/201470.7071.0070.5170.51241,998
3/25/201470.1270.5570.0970.45167,376
3/24/201470.5370.6870.2870.43193,770
3/21/201470.7971.1770.4570.45107,313
3/20/201470.0170.5769.9170.5688,938
3/19/201470.7670.8869.8470.15274,959
3/18/201470.5470.8370.5270.69511,744
3/17/201470.2270.5670.1770.48382,949
3/14/201469.6470.1469.6469.90247,955
3/13/201470.3270.4269.7069.78370,178
3/12/201469.7170.1669.7070.16573,788
3/11/201470.2670.2669.8269.91183,527
3/10/201470.0670.2069.8570.19114,823
3/7/201470.1770.1769.8370.09742,102
3/6/201470.0170.1569.9470.02142,148
3/5/201470.2570.2569.8269.92118,417
3/4/201469.8870.3169.8870.22157,389
3/3/201469.2469.4969.0169.36177,815
2/28/201469.5470.0069.3969.78344,205
2/27/201469.0469.4769.0469.47148,272
2/26/201469.3369.5069.0469.18130,515
2/25/201469.1969.5669.1469.26256,901
2/24/201469.1769.7269.1669.22166,662
2/21/201469.4269.6069.0869.08146,270
2/20/201468.9469.5368.8869.352,383,920
2/19/201469.0769.4468.8468.85478,985
2/18/201469.4069.4069.0969.09148,775
2/14/201468.8069.4968.7169.41902,762
2/13/201468.1668.9868.1368.931,603,350
2/12/201468.7768.8168.3868.50201,366
2/11/201468.0668.8767.9868.74613,994
2/10/201467.7468.0067.6168.00190,240
2/7/201467.3067.7967.1467.76107,781
2/6/201466.5867.0466.5267.01355,059
2/5/201466.4466.6066.1766.35517,115
2/4/201466.4366.5866.2266.50293,290
2/3/201467.5367.6066.0866.18330,923
1/31/201467.3367.9567.0267.57660,180
1/30/201468.0768.1567.7368.01523,621
1/29/201467.9667.9667.4967.74295,647
1/28/201468.1868.4868.1368.461,815,340
1/27/201468.3568.5268.0668.08595,419
1/24/201468.9969.3068.2868.28244,352
1/23/201469.3669.3768.9469.18319,620
1/22/201469.7869.7869.5669.67178,084
1/21/201469.8069.8469.2669.65279,769
1/17/201469.7069.7169.3369.42367,829
1/16/201469.6069.8369.5069.83330,139
1/15/201469.6469.8669.5469.63371,478
1/14/201469.2769.6069.1969.55465,572
1/13/201469.3269.6669.1069.14342,096
1/10/201469.4569.6369.2969.45222,622
1/9/201469.5669.5669.1069.31175,709
1/8/201469.6669.6669.1269.29202,919
1/7/201469.6369.9069.5469.76728,051
1/6/201469.6469.6469.2369.38297,356
1/3/201469.6469.7769.3869.50476,978
1/2/201470.0270.0669.3569.52871,827
12/31/201370.2470.3470.0370.25117,573
12/30/201370.1970.2070.0270.18271,507
12/27/201370.1870.2470.0570.16114,799
12/26/201369.7570.0569.7570.02131,978
12/24/201369.4669.7669.4669.6987,022
12/23/201369.6969.7069.3669.49230,751
12/20/201369.9070.1969.8469.96166,629
12/19/201369.7169.8869.4369.83258,956
12/18/201368.8769.9268.3269.88510,930
12/17/201368.9668.9668.5468.65140,980
12/16/201369.0569.3968.8868.98133,205
12/13/201369.0669.0668.6368.79143,842
12/12/201369.4469.4668.7768.86235,974
12/11/201370.0570.0869.3369.42157,869
12/10/201370.4170.4169.9370.02288,664
12/9/201370.4970.5670.1970.50134,630
12/6/201370.0470.3570.0270.30472,750
12/5/201369.7369.7569.4169.47100,929
12/4/201369.7470.0669.3469.84161,144
12/3/201369.9670.1469.7270.02311,554
12/2/201370.3470.3770.0070.10261,718
11/29/201370.5270.7870.3370.39358,567
11/27/201370.5570.5670.3370.52135,272
11/26/201370.8570.8970.5570.55188,901
11/25/201370.9871.0870.7870.84161,635
11/22/201370.7770.9870.5470.95117,887
11/21/201370.7370.9170.5970.84117,000
11/20/201370.9771.2470.4570.65177,641
Trading Center