iShares Core High Dividend ETF Historical Stock Prices

(ETF)
HDV 
$74.9898
*  
0.0602
0.08%
Get HDV Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading HDV now


Community Rating:
View:    HDV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  74.82  75.0598  74.66  74.9898 131,780
07/30/2015 74.9 75.0598 74.66 74.9898 132,612
07/29/2015 74.62 75.16 74.46 75.05 187,755
07/28/2015 73.94 74.63 73.8191 74.58 532,484
07/27/2015 73.3 73.7298 73.23 73.61 210,445
07/24/2015 74.29 74.29 73.568 73.59 148,395
07/23/2015 74.57 74.57 74.03 74.16 331,950
07/22/2015 74.66 74.8599 74.3067 74.45 149,904
07/21/2015 75.04 75.0841 74.6251 74.79 324,568
07/20/2015 75.44 75.44 75.1464 75.36 673,976
07/17/2015 75.6 75.6 75.26 75.4 125,032
07/16/2015 75.38 75.73 75.34 75.69 157,194
07/15/2015 75.11 75.27 74.879 75.05 198,940
07/14/2015 74.87 75.297 74.8201 75.23 220,036
07/13/2015 74.89 75.0202 74.77 74.98 143,064
07/10/2015 74.34 74.69 74.28 74.49 187,604
07/09/2015 74.59 74.8293 73.7883 73.79 221,753
07/08/2015 74.24 74.39 73.7986 73.87 391,815
07/07/2015 73.99 74.85 73.5899 74.72 231,705
07/06/2015 73.72 74.07 73.59 73.84 252,328
07/02/2015 74.12 74.4098 74.01 74.14 476,565
07/01/2015 74.06 74.06 73.67 73.94 346,376
06/30/2015 74.25 74.25 73.4601 73.57 321,113
06/29/2015 74.28 74.64 73.7 73.73 358,618
06/26/2015 74.83 74.88 74.5801 74.88 296,053
06/25/2015 75.2 75.2 74.71 74.72 227,906
06/24/2015 75.4 75.44 75.02 75.02 257,685
06/23/2015 76.34 76.41 76.087 76.19 186,424
06/22/2015 76.23 76.4998 76.16 76.23 202,549
06/19/2015 76.23 76.3655 75.98 75.98 143,729
06/18/2015 75.89 76.56 75.75 76.36 317,798
06/17/2015 75.62 75.79 75.19 75.62 161,859
06/16/2015 75.17 75.4797 74.86 75.47 268,138
06/15/2015 75.01 75.298 74.85 75 1,094,477
06/12/2015 75.66 75.7 75.29 75.39 213,028
06/11/2015 75.99 76.11 75.8101 76 177,055
06/10/2015 75.57 75.95 75.51 75.81 149,822
06/09/2015 75.17 75.41 75.04 75.16 293,242
06/08/2015 75.06 75.239 74.9101 75.06 301,378
06/05/2015 75.56 75.5837 75.04 75.13 267,023
06/04/2015 76 76.24 75.63 75.7 238,803
06/03/2015 76.47 76.5698 76.16 76.25 203,160
06/02/2015 76.43 76.5298 76.1 76.33 372,395
06/01/2015 76.85 76.85 76.3 76.48 258,203
05/29/2015 76.85 76.85 76.43 76.59 328,895
05/28/2015 76.72 76.9 76.537 76.86 817,635
05/27/2015 76.76 76.9395 76.55 76.85 1,068,287
05/26/2015 77 77.07 76.395 76.61 306,789
05/22/2015 77.42 77.42 77.18 77.18 156,020
05/21/2015 77.42 77.678 77.36 77.58 147,530
05/20/2015 77.33 77.618 77.1798 77.36 184,031
05/19/2015 77.39 77.39 76.9701 77.21 1,501,657
05/18/2015 77.36 77.46 77.22 77.3899 132,759
05/15/2015 77.21 77.4699 77.15 77.46 237,013
05/14/2015 76.87 77.25 76.7801 77.19 200,770
05/13/2015 76.74 76.9649 76.3632 76.48 261,615
05/12/2015 76.37 76.7326 76 76.56 244,094
05/11/2015 77.27 77.27 76.5722 76.5999 219,822
05/08/2015 77.15 77.46 77.1 77.33 159,128
05/07/2015 76.36 76.755 76.1425 76.5 181,709
05/06/2015 76.97 77.19 76.098 76.5 177,738
05/05/2015 77.54 77.6882 76.61 76.69 991,292
05/04/2015 77.6 77.84 77.47 77.49 144,268
05/01/2015 77.29 77.49 77.002 77.48 197,245
04/30/2015 77.54 77.54 76.88 77.17 208,952
04/29/2015 77.52 77.7599 77.29 77.58 243,547
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?