iShares Core High Dividend ETF Historical Stock Prices

(ETF)
HDV 
$77.9942
*  
0.2643
0.34%
Get HDV Alerts
*Delayed - data as of Dec. 26, 2014 15:29 ET  -  Find a broker to begin trading HDV now


Community Rating:
View:    HDV Real Time
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
15:29  78.01  78.14  77.82  77.9942 119,062
12/24/2014 77.77 77.88 77.57 77.7299 202,051
12/23/2014 78.19 78.52 78.15 78.39 485,528
12/22/2014 77.89 78.06 77.5806 78.06 304,059
12/19/2014 77.94 78.1 77.5042 77.8 470,860
12/18/2014 76.88 77.8 76.643 77.77 387,566
12/17/2014 75.07 76.199 74.75 76.02 1,558,346
12/16/2014 74.4 76.11 74.4 74.63 511,525
12/15/2014 75.57 75.77 74.57 74.75 466,213
12/12/2014 75.98 76.37 75.3159 75.3499 286,692
12/11/2014 76.24 77.25 76.24 76.47 316,836
12/10/2014 76.91 77.11 76.08 76.166 307,315
12/09/2014 76.9 77.15 76.52 77.11 512,423
12/08/2014 77.93 78.068 77.5388 77.72 388,781
12/05/2014 78.16 78.205 77.93 78.1 253,640
12/04/2014 78.31 78.34 77.8 78.16 314,457
12/03/2014 78.37 78.37 78.0647 78.305 378,700
12/02/2014 78 78.45 77.99 78.35 221,175
12/01/2014 77.88 78.2899 77.87 78.05 291,508
11/28/2014 77.96 78.39 76.54 78.12 233,324
11/26/2014 77.69 78.02 77.6781 78.01 1,427,119
11/25/2014 77.72 77.72 77.35 77.6 253,080
11/24/2014 78.11 78.11 77.54 77.63 324,840
11/21/2014 78.09 78.3264 77.62 77.95 520,080
11/20/2014 77.44 77.7145 77.35 77.7 186,401
11/19/2014 77.67 77.6937 77.39 77.64 325,754
11/18/2014 77.58 77.9385 77.46 77.76 229,475
11/17/2014 77.19 77.57 77.09 77.53 267,369
11/14/2014 77.28 77.4297 77.12 77.28 143,791
11/13/2014 77.42 77.74 77.115 77.29 189,411
11/12/2014 77.25 77.47 77.1 77.34 469,667
11/11/2014 77.61 77.61 77.36 77.47 462,168
11/10/2014 77.44 77.588 77.036 77.5 326,220
11/07/2014 77.27 77.37 76.9999 77.35 369,648
11/06/2014 77.3 77.44 76.81 77.1201 378,951
11/05/2014 77.41 77.41 76.89 77.36 419,491
11/04/2014 76.7 77.01 76.4882 76.83 600,739
11/03/2014 76.78 76.88 76.52 76.73 521,849
10/31/2014 76.76 76.76 76.1623 76.63 209,059
10/30/2014 75.23 76.07 75.15 75.94 1,521,453
10/29/2014 75.45 75.78 75.01 75.49 407,198
10/28/2014 75.23 75.35 74.796 75.34 461,418
10/27/2014 74.56 75.05 74.56 74.87 218,996
10/24/2014 74.25 74.9 74.25 74.86 311,058
10/23/2014 74.53 74.54 74.0572 74.15 502,246
10/22/2014 74.2 74.52 73.926 73.95 911,149
10/21/2014 73.5 74.08 73.2 74.02 457,557
10/20/2014 72.57 73.22 72.4499 73.188 338,668
10/17/2014 72.5 72.79 72.1 72.62 658,771
10/16/2014 71.54 72.23 71.06 71.85 597,550
10/15/2014 71.9 72.3914 70.71 72.19 1,583,132
10/14/2014 73.17 73.468 72.441 72.69 527,849
10/13/2014 73.84 74.11 72.85 72.9 509,820
10/10/2014 74.18 74.798 73.93 73.93 350,899
10/09/2014 75.46 75.57 74.25 74.28 557,970
10/08/2014 74.43 75.61 74.2 75.57 465,513
10/07/2014 74.91 75.05 74.3498 74.36 321,896
10/06/2014 75.49 75.49 74.84 75.17 260,835
10/03/2014 74.94 75.21 74.65 75.12 436,297
10/02/2014 74.47 74.66 74.0484 74.47 722,480
10/01/2014 75.13 75.13 74.44 74.55 273,578
09/30/2014 75.39 75.5868 75.07 75.24 186,390
09/29/2014 74.88 75.36 74.671 75.29 340,961
09/26/2014 75.08 75.43 74.74 75.28 401,783
09/25/2014 75.71 75.73 74.97 75.02 303,081
09/24/2014 75.43 75.9299 75.339 75.86 285,434
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?