iShares Core High Dividend ETF Historical Stock Prices

(ETF)
HDV 
$76.83
*  
0.27
0.35%
Get HDV Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading HDV now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  76.84  76.96  76.74  76.83 246,203
09/19/2014 76.77 76.96 76.74 76.83 246,303
09/18/2014 76.56 76.59 76.34 76.56 1,672,357
09/17/2014 76.44 76.72 76.18 76.38 949,051
09/16/2014 75.84 76.479 75.66 76.33 288,051
09/15/2014 75.43 75.89 75.39 75.73 324,733
09/12/2014 75.95 75.95 75.17 75.37 1,612,208
09/11/2014 75.55 75.99 75.5245 75.99 177,775
09/10/2014 75.61 75.86 75.37 75.82 189,528
09/09/2014 76.02 76.035 75.48 75.62 263,712
09/08/2014 76.43 76.43 75.9799 76.14 188,807
09/05/2014 76.09 76.53 75.99 76.53 224,913
09/04/2014 76.18 76.382 75.901 76.09 472,941
09/03/2014 76.2 76.31 76.0345 76.15 218,983
09/02/2014 76.21 76.234 75.6662 75.9 244,276
08/29/2014 76.04 76.27 75.8837 76.23 486,448
08/28/2014 75.79 75.98 75.76 75.96 162,909
08/27/2014 75.92 75.98 75.7751 75.98 178,771
08/26/2014 75.8 75.9814 75.73 75.77 461,673
08/25/2014 75.79 75.96 75.69 75.77 218,509
08/22/2014 75.67 75.71 75.36 75.46 162,642
08/21/2014 75.47 75.7637 75.46 75.66 197,669
08/20/2014 75.3 75.43 75.066 75.38 276,978
08/19/2014 75.07 75.33 74.91 75.32 306,584
08/18/2014 75.02 75.03 74.84 74.95 372,508
08/15/2014 74.96 74.989 74.21 74.66 253,095
08/14/2014 74.45 74.6699 74.3526 74.66 783,285
08/13/2014 74.11 74.37 73.9755 74.3 240,325
08/12/2014 73.84 73.9735 73.692 73.92 207,409
08/11/2014 74.02 74.24 73.87 73.92 158,678
08/08/2014 73.03 73.84 73.01 73.8 136,645
08/07/2014 73.54 73.61 72.778 72.93 192,318
08/06/2014 72.88 73.5 72.85 73.36 357,533
08/05/2014 73.76 73.76 72.91 73.08 414,838
08/04/2014 73.75 74 73.291 73.94 297,761
08/01/2014 73.49 74.0799 73.49 73.7 301,989
07/31/2014 74.7 74.8 73.7465 73.75 271,644
07/30/2014 75.74 75.74 74.94 75.09 1,401,493
07/29/2014 76.2 76.23 75.54 75.58 468,426
07/28/2014 75.48 75.595 75.2 75.5 348,148
07/25/2014 75.63 75.74 75.3501 75.46 150,089
07/24/2014 75.72 75.87 75.64 75.78 635,952
07/23/2014 75.87 75.87 75.6 75.71 459,832
07/22/2014 75.72 75.918 75.66 75.821 154,495
07/21/2014 75.52 75.7 75.44 75.63 176,596
07/18/2014 75.43 75.912 75.338 75.85 390,637
07/17/2014 75.74 76.02 75.2001 75.21 218,742
07/16/2014 75.75 76 75.71 75.99 887,695
07/15/2014 75.67 75.8 75.2499 75.41 365,984
07/14/2014 75.82 75.86 75.6701 75.73 156,412
07/11/2014 75.63 75.77 75.4 75.59 210,576
07/10/2014 75.5 75.7899 75.33 75.76 288,824
07/09/2014 75.77 75.92 75.62 75.81 196,839
07/08/2014 75.75 75.78 75.57 75.64 729,089
07/07/2014 75.7 75.94 75.66 75.74 293,797
07/03/2014 75.8 75.81 75.6256 75.81 63,617
07/02/2014 75.72 75.72 75.47 75.57 298,459
07/01/2014 75.57 75.8199 75.3938 75.66 493,575
06/30/2014 75.43 75.56 75.28 75.3891 251,064
06/27/2014 75.36 75.4329 75.0424 75.43 281,159
06/26/2014 75.47 75.47 74.99 75.43 270,410
06/25/2014 75.22 75.63 75.2 75.6 222,346
06/24/2014 75.63 75.766 75.34 75.35 310,897
06/23/2014 76.5 76.53 76.15 76.31 426,840
06/20/2014 76.53 76.57 76.351 76.48 197,302
06/19/2014 75.84 76.3 75.84 76.3 217,325
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?