ISHARES HIGH DIVIDEND EQUITY $69.47

up +0.39


17/5/2013 04:17 PM  |  NYSEARCA : HDV  |  Industries :
Type:

HDV historical data

Date Open High Low Close Volume
5/17/2013 69.19 69.50 68.97 69.47 2491
5/16/2013 69.34 69.43 69.03 69.08 2624
5/15/2013 68.93 69.71 68.91 69.51 5752
5/14/2013 68.34 68.93 68.31 68.91 4050
5/13/2013 68.15 68.31 67.95 68.29 3415
5/10/2013 68.10 68.21 67.84 68.21 3080
5/9/2013 68.39 68.43 67.81 67.99 22557
5/8/2013 68.43 68.50 68.25 68.38 7061
5/7/2013 68.23 68.45 68.09 68.44 7282
5/6/2013 68.46 68.50 68.00 68.03 11286
5/3/2013 68.92 68.92 68.40 68.46 12740
5/2/2013 68.07 68.38 67.95 68.36 7920
5/1/2013 68.29 68.58 67.91 67.98 4985
4/30/2013 68.44 68.65 68.25 68.58 3527
4/29/2013 68.22 68.71 68.14 68.61 2208
4/26/2013 67.92 68.26 67.85 68.14 3822
4/25/2013 68.11 68.33 67.99 68.08 3339
4/24/2013 68.01 68.05 67.67 67.89 29728
4/23/2013 67.97 68.24 67.44 68.23 4236
4/22/2013 67.48 67.86 67.28 67.80 2505
4/19/2013 66.79 67.34 66.71 67.31 2180
4/18/2013 66.68 66.68 66.23 66.41 3652
4/17/2013 66.69 66.69 66.17 66.51 3175
4/16/2013 66.61 66.99 66.42 66.91 3455
4/15/2013 66.96 67.16 66.23 66.24 4554
4/12/2013 67.01 67.31 67.01 67.27 32325
4/11/2013 66.88 67.31 66.84 67.21 4301
4/10/2013 66.42 67.10 66.42 67.02 4124
4/9/2013 65.99 66.40 65.85 66.22 4009
4/8/2013 65.55 65.88 65.34 65.88 3224
4/5/2013 65.26 65.66 65.15 65.59 10314
4/4/2013 65.42 65.83 65.41 65.77 2117
4/3/2013 65.87 65.94 65.26 65.39 2762
4/2/2013 65.54 65.88 65.53 65.82 1961
4/1/2013 65.33 65.41 65.17 65.35 2204
3/28/2013 65.12 65.45 65.01 65.36 2951
3/27/2013 64.78 65.12 64.68 65.05 2143
3/26/2013 64.65 65.02 64.61 65.00 2721
3/25/2013 64.69 64.78 64.20 64.39 32572
3/22/2013 64.81 65.10 64.73 65.09 2564
3/21/2013 64.69 64.85 64.53 64.65 2534
3/20/2013 64.79 65.00 64.79 64.90 2509
3/19/2013 64.51 64.63 64.23 64.49 2428
3/18/2013 64.22 64.65 64.20 64.37 2234
3/15/2013 64.56 64.67 64.40 64.62 1835
3/14/2013 64.61 64.86 64.61 64.85 2296
3/13/2013 64.55 64.63 64.36 64.57 3971
3/12/2013 64.49 64.57 64.38 64.52 1852
3/11/2013 64.30 64.45 64.22 64.43 2452
3/8/2013 64.49 64.51 64.18 64.34 2648
3/7/2013 64.34 64.37 64.22 64.25 3231
3/6/2013 64.39 64.41 64.14 64.26 3149
3/5/2013 64.13 64.36 64.13 64.28 2772
3/4/2013 63.38 63.84 63.34 63.82 3162
3/1/2013 62.99 63.47 62.95 63.44 2912
2/28/2013 63.37 63.69 63.28 63.30 5660
2/27/2013 62.77 63.53 62.66 63.39 3824
2/26/2013 62.70 62.94 62.50 62.79 3198
2/25/2013 63.38 63.63 62.43 62.43 2708
2/22/2013 63.02 63.22 62.81 63.20 2946
2/21/2013 62.74 62.95 62.56 62.83 4563
2/20/2013 63.20 63.29 62.94 62.96 3140
2/19/2013 62.63 63.14 62.63 63.14 2160
2/15/2013 62.62 62.69 62.28 62.53 1706
2/14/2013 62.48 62.54 62.36 62.47 3062
2/13/2013 62.83 62.85 62.60 62.76 2228
2/12/2013 62.58 62.81 62.51 62.73 2899
2/11/2013 62.46 62.60 62.35 62.55 1494
2/8/2013 62.38 62.57 62.34 62.45 1677
2/7/2013 62.32 62.33 61.92 62.28 3123
2/6/2013 62.11 62.32 62.02 62.31 2173
2/5/2013 62.28 62.49 62.22 62.27 5049
2/4/2013 62.21 62.22 61.93 61.96 3468
2/1/2013 62.38 62.59 62.26 62.55 2796
1/31/2013 62.09 62.28 62.01 62.03 5659
1/30/2013 62.35 62.52 62.17 62.21 2624
1/29/2013 61.73 62.46 61.73 62.38 1822
1/28/2013 61.87 61.87 61.63 61.76 2494
1/25/2013 61.62 61.78 61.44 61.78 2189
1/24/2013 61.36 61.62 61.30 61.38 6983
1/23/2013 61.06 61.20 61.00 61.19 5374
1/22/2013 60.97 61.20 60.82 61.17 2648
1/18/2013 60.65 60.95 60.63 60.94 2037
1/17/2013 60.72 61.04 60.59 60.90 3784
1/16/2013 60.56 60.60 60.44 60.46 2357
1/15/2013 60.55 60.70 60.50 60.65 2540
1/14/2013 60.73 60.77 60.62 60.72 1915
1/11/2013 60.66 60.78 60.52 60.69 2608
1/10/2013 60.41 60.56 60.26 60.53 3196
1/9/2013 60.07 60.18 59.99 60.14 7906
1/8/2013 60.14 60.20 59.86 59.89 1232
1/7/2013 60.21 60.28 60.04 60.20 1174
1/4/2013 60.30 60.39 60.14 60.32 2182
1/3/2013 60.24 60.28 60.00 60.07 2381
1/2/2013 59.78 60.23 59.58 60.22 3748
12/31/2012 57.91 58.79 57.84 58.76 3227
12/28/2012 58.40 58.64 58.07 58.09 2853
12/27/2012 58.82 58.93 58.19 58.74 2740
12/26/2012 59.17 59.17 58.68 58.80 1866
12/24/2012 59.14 59.16 58.95 59.06 2441
Marketplace
Trading Center