HDV - iShares Core High Dividend ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201995.3895.3894.8994.9894.98235,191
Jul 15, 201995.5095.5895.3095.4195.41605,300
Jul 12, 201995.6395.6395.1895.4095.40201,600
Jul 11, 201995.5795.5994.9995.4795.47285,000
Jul 10, 201995.4995.8695.4595.6795.67360,400
Jul 09, 201995.0295.2194.8495.1695.16195,100
Jul 08, 201995.3795.6095.0995.2295.22521,700
Jul 05, 201995.6595.6895.0395.6495.64301,500
Jul 03, 201995.3595.9595.3095.9295.92184,500
Jul 02, 201994.8995.1594.4995.1595.15953,800
Jul 01, 201995.1995.3894.6094.8794.87255,400
Jun 28, 201994.4494.6494.1694.5094.50213,200
Jun 27, 201994.2994.3694.0394.0794.07193,600
Jun 26, 201994.8394.9294.0494.0494.04353,600
Jun 25, 201995.1395.1394.6694.7194.71251,100
Jun 24, 201995.2395.3294.9895.0795.07245,000
Jun 21, 201995.0995.5995.0595.2395.23306,800
Jun 20, 201995.0195.3094.5095.1295.12373,800
Jun 19, 201994.0894.4593.9094.2694.26339,600
Jun 18, 201993.6994.3593.6894.0894.08296,100
Jun 17, 201993.4893.5293.2093.3693.36199,500
Jun 17, 20190.75 Dividend
Jun 14, 201994.2194.4593.9794.2193.46374,800
Jun 13, 201994.5594.7394.1194.4693.71174,300
Jun 12, 201994.2494.5294.0594.1793.42249,100
Jun 11, 201994.7894.9694.2194.3293.57219,700
Jun 10, 201994.4694.5494.1394.2593.50292,100
Jun 07, 201993.9594.6493.9594.0093.25242,300
Jun 06, 201992.9593.9692.9593.6792.92631,400
Jun 05, 201992.3992.9092.1692.8192.07402,000
Jun 04, 201991.2992.1091.1692.0691.33584,800
Jun 03, 201989.6790.6489.6790.5189.79543,900
May 31, 201989.9090.1789.4589.5188.80513,400
May 30, 201990.9291.0990.3790.7490.02568,100
May 29, 201991.0791.0790.3090.7690.04353,600
May 28, 201992.8892.9391.4391.4390.70384,000
May 24, 201992.9693.0292.5092.7592.01193,800
May 23, 201992.9592.9592.0292.5891.84362,600
May 22, 201993.4793.7993.3593.5792.83221,900
May 21, 201993.7093.8593.4593.7192.96261,200
May 20, 201993.2493.7392.9793.2392.49265,300
May 17, 201993.1593.9593.0593.4792.73339,800
May 16, 201993.2794.2193.1993.8693.11324,700
May 15, 201992.2493.2392.1393.0192.27445,700
May 14, 201992.3693.1292.3592.5491.80401,500
May 13, 201992.2992.5291.6892.0891.35847,600
May 10, 201992.5393.6391.7793.4392.69790,700
May 09, 201992.3892.9491.9092.7592.01693,800
May 08, 201993.0293.3192.7892.8492.10467,100
May 07, 201993.6093.6092.4993.0992.35792,800
May 06, 201993.6894.4593.6294.2893.53457,600
May 03, 201994.5994.9194.4194.7393.98287,500
May 02, 201994.4494.7394.0294.2393.48406,200
May 01, 201995.4295.4294.5094.5093.75399,200
Apr 30, 201994.9395.5194.6795.4094.64315,700
Apr 29, 201994.5594.7894.5094.5493.79292,700
Apr 26, 201994.2794.5494.1394.5493.79329,800
Apr 25, 201994.2794.4893.9894.2993.54369,200
Apr 24, 201995.2095.2394.8294.8794.11294,700
Apr 23, 201995.0095.3894.7495.3094.54438,700
Apr 22, 201994.6495.0394.4794.9594.19289,100
Apr 18, 201995.2395.2394.5394.7193.96404,900
Apr 17, 201995.3095.3394.8394.9394.17352,700
Apr 16, 201995.0095.1794.8394.9994.23450,900
Apr 15, 201994.8594.8994.5194.7493.99994,500
Apr 12, 201994.8594.9094.5494.8294.07385,000
Apr 11, 201994.4594.5994.1394.4993.74951,700
Apr 10, 201994.3594.4594.1794.3593.60339,200
Apr 09, 201994.4594.4593.9594.2293.47457,900
Apr 08, 201994.5394.7794.4194.7794.02436,600
Apr 05, 201994.3494.5694.2294.5693.81341,600
Apr 04, 201994.0294.1693.7294.1393.38460,900
Apr 03, 201994.3794.3793.7193.9393.18718,200
Apr 02, 201994.2594.2593.8194.0493.29488,600
Apr 01, 201993.7994.2293.6294.1293.37819,600
Mar 29, 201993.2893.3692.7993.2992.55611,900
Mar 28, 201992.9293.1292.3292.8492.10424,700
Mar 27, 201993.1893.3692.2992.7892.04813,000
Mar 26, 201992.6693.3392.6693.1792.43458,500
Mar 25, 201992.1192.4891.8692.2191.48722,600
Mar 22, 201992.9293.2192.2092.3591.61865,000
Mar 21, 201992.4293.5292.3793.3392.59592,600
Mar 20, 201992.9893.3992.5392.6891.941,852,900
Mar 20, 20190.822 Dividend
Mar 19, 201994.2794.4893.6093.9292.361,888,200
Mar 18, 201993.7094.0293.6593.9692.40342,900
Mar 15, 201993.4693.8993.4693.6692.10611,000
Mar 14, 201993.4693.5493.2093.2791.72407,200
Mar 13, 201993.2593.7093.1293.5091.94550,400
Mar 12, 201993.0093.3492.8193.0091.45444,900
Mar 11, 201992.1192.8891.9992.8091.26372,400
Mar 08, 201991.5191.6990.9891.6390.10470,100
Mar 07, 201992.3592.4191.7091.9890.45710,800
Mar 06, 201992.6592.6692.0592.3790.83694,400
Mar 05, 201992.7592.8892.5392.7191.17416,500
Mar 04, 201993.1393.2591.8892.7291.18700,900
Mar 01, 201992.7092.8592.2092.8491.29514,400
Feb 28, 201992.1592.5792.1592.2790.73619,800
Feb 27, 201991.8992.2991.7492.1590.62424,900
Feb 26, 201992.1292.4291.9792.0090.47301,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...