$76.86 +0.01 (%) iShs Cr Hgh Div Shs - NYSEARCA

May. 28, 2015 | 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
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
4/7/201576.0376.2575.8875.92378,646
4/6/201575.3076.3575.2976.06279,239
4/2/201574.8975.4874.8975.35313,931
4/1/201575.0975.1974.6675.061,024,200
3/31/201575.3975.4474.9574.99201,749
3/30/201575.1475.7975.0775.62240,363
3/27/201574.6274.8274.4674.72283,092
3/26/201574.8275.0074.4674.57489,691
3/25/201575.5075.7074.8674.86755,945
3/24/201576.4976.6375.8475.843,004,770
3/23/201576.4276.8876.3876.55430,135
3/20/201575.9076.5675.9076.33205,603
3/19/201575.9576.0875.6475.71190,904
3/18/201575.0076.5874.7476.281,256,760
3/17/201575.1075.3374.9075.141,478,340
3/16/201574.7475.5374.6575.48521,809
3/13/201574.8074.8074.0074.56394,919
3/11/201574.8974.9074.2974.333,071,900
3/10/201575.2075.2974.7074.732,146,370
3/9/201575.5875.8575.5175.62279,811
3/6/201576.3976.4275.2675.47233,273
3/5/201576.9377.1376.7276.85715,561
3/4/201577.3577.3576.7976.97894,403
3/3/201577.4377.5377.1977.45677,195
3/2/201577.6477.6977.4077.66240,806
2/27/201577.8077.9677.6077.64473,304
2/26/201577.8277.9077.5677.77236,461
2/25/201577.8078.0677.6877.97904,071
2/24/201577.4877.8977.3577.80215,662
2/23/201577.4277.5277.2977.48197,668
2/20/201577.3277.6776.9977.65237,881
2/19/201577.6077.7977.3777.50612,832
2/18/201577.9678.0677.6778.01220,947
2/17/201577.9778.1577.7978.07762,650
2/13/201578.2778.2777.8778.19246,803
2/12/201577.7078.1977.7078.18271,891
2/11/201577.4577.5977.0377.41352,716
2/10/201577.4077.6977.0177.61212,101
2/9/201576.8477.3976.7276.94178,236
2/6/201577.5377.7176.9877.16240,846
2/5/201577.1777.4977.0877.451,659,550
2/4/201577.0977.2676.5976.77562,917
2/3/201576.5577.3676.5577.34352,254
2/2/201575.3376.2874.8776.28301,847
1/30/201575.3876.0675.0075.08459,555
1/29/201575.7576.1274.9076.02383,714
1/28/201577.1177.3375.3975.51383,141
1/27/201577.1277.2176.7376.841,754,350
1/26/201577.3677.6176.8277.57232,992
1/23/201577.9878.0477.3177.34498,135
1/22/201577.9678.1177.1578.07520,789
1/21/201577.3177.7676.9177.68345,986
1/20/201577.0877.3776.6677.30378,813
1/16/201575.7976.9675.7976.89280,625
1/15/201576.4676.5975.8075.93660,666
1/14/201575.3976.2075.2676.14529,672
1/13/201576.7477.2175.6876.13355,465
1/12/201576.6676.7776.1276.34295,647
1/9/201577.1977.2476.4476.70394,819
1/8/201576.6077.2676.5077.16325,578
1/6/201575.4776.2875.1375.40650,282
1/5/201576.4776.4775.4675.56671,358
1/2/201576.7376.8976.3176.64254,496
12/31/201477.3577.3576.5076.54307,551
  • Showing 1-100 of 1,041 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center