iShares Core High Dividend ETF Historical Stock Prices

(ETF)
HDV 
$73.84
*  
0.30
0.4%
Get HDV Alerts
*Delayed - data as of Jul. 6, 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 06-APR-2015 TO 06-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  73.66  74.07  73.59  73.84 251,103
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
04/28/2015 77.37 77.82 77.181 77.82 169,163
04/27/2015 77.96 78 77.3032 77.36 212,857
04/24/2015 77.91 77.9699 77.69 77.77 177,910
04/23/2015 77.49 78.27 77.42 77.94 213,450
04/22/2015 77.35 77.5355 76.94 77.48 200,388
04/21/2015 77.75 77.75 77.0699 77.39 251,557
04/20/2015 77.37 77.9049 77.3601 77.56 145,820
04/17/2015 77.31 77.38 76.666 77.089 184,561
04/16/2015 77.47 77.89 77.3168 77.59 281,207
04/15/2015 77.39 77.718 77.3101 77.46 828,177
04/14/2015 76.74 77.2551 76.54 77.13 995,274
04/13/2015 76.97 77.19 76.68 76.7 189,643
04/10/2015 76.58 77.21 76.57 77.21 465,765
04/09/2015 75.71 76.3 75.4428 76.17 793,106
04/08/2015 75.98 76.0899 75.52 75.74 723,634
04/07/2015 76.03 76.249 75.882 75.92 378,646
04/06/2015 75.3 76.3447 75.29 76.06 279,239
*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?