NYSEArca - Delayed Quote USD

iShares Core High Dividend ETF (HDV)

109.24 +0.60 (+0.55%)
At close: April 23 at 4:00 PM EDT
109.00 -0.24 (-0.22%)
After hours: April 23 at 7:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 1, 2018 89.36 92.59 89.00 90.54 73.03 5,399,000
Sep 26, 2018 0.79 Dividend
Aug 1, 2018 88.00 90.20 87.38 89.42 72.13 5,182,100
Jul 1, 2018 84.55 88.45 84.09 88.33 71.25 5,171,800
Jun 26, 2018 0.80 Dividend
Jun 1, 2018 85.11 86.94 84.25 84.99 67.91 7,102,700
May 1, 2018 84.11 85.67 82.21 84.72 67.70 7,762,200
Apr 1, 2018 84.28 86.92 82.16 84.46 67.49 9,877,700
Mar 22, 2018 0.80 Dividend
Mar 1, 2018 86.11 88.75 82.16 84.48 66.88 8,305,900
Feb 1, 2018 92.06 92.71 82.67 86.13 68.18 11,155,000
Jan 1, 2018 90.29 94.20 90.04 92.23 73.01 7,642,700
Dec 19, 2017 0.78 Dividend
Dec 1, 2017 88.90 91.25 87.99 90.14 70.75 5,420,100
Nov 1, 2017 85.98 89.25 85.31 88.87 69.75 5,236,500
Oct 1, 2017 85.95 87.24 85.37 85.68 67.25 5,143,400
Sep 26, 2017 0.73 Dividend
Sep 1, 2017 84.24 86.70 83.69 85.95 66.89 5,185,700
Aug 1, 2017 84.70 84.84 83.08 84.14 65.48 6,295,000
Jul 1, 2017 83.28 84.68 82.07 84.51 65.77 5,569,600
Jun 27, 2017 0.72 Dividend
Jun 1, 2017 84.45 85.84 82.74 83.13 64.15 8,446,000
May 1, 2017 83.30 84.53 82.23 84.40 65.13 9,931,500
Apr 1, 2017 83.89 84.69 82.76 83.26 64.25 6,888,500
Mar 24, 2017 0.72 Dividend
Mar 1, 2017 84.85 85.70 83.38 83.86 64.16 11,295,100
Feb 1, 2017 81.60 84.82 81.10 84.70 64.80 6,616,700
Jan 1, 2017 82.67 83.04 81.36 81.65 62.47 7,915,500
Dec 21, 2016 0.66 Dividend
Dec 1, 2016 80.42 83.71 79.64 82.25 62.43 9,871,700
Nov 1, 2016 79.34 81.15 77.86 80.31 60.96 15,297,100
Oct 1, 2016 81.13 81.20 78.82 79.28 60.18 8,836,500
Sep 26, 2016 0.69 Dividend
Sep 1, 2016 81.88 82.99 80.16 81.28 61.18 7,384,300
Aug 1, 2016 82.73 82.79 81.48 81.86 61.62 10,202,500
Jul 1, 2016 82.14 84.33 81.73 82.75 62.29 12,577,800
Jun 21, 2016 0.68 Dividend
Jun 1, 2016 79.85 82.15 78.48 82.15 61.32 14,936,000
May 1, 2016 79.05 80.45 77.97 80.11 59.79 7,793,200
Apr 1, 2016 77.44 79.92 77.30 78.85 58.85 11,433,100
Mar 23, 2016 0.68 Dividend
Mar 1, 2016 74.71 78.79 74.55 78.01 57.73 10,795,700
Feb 1, 2016 72.97 75.83 71.66 74.20 54.91 10,744,500
Jan 1, 2016 72.51 73.51 67.99 73.49 54.38 10,750,900
Dec 24, 2015 0.72 Dividend
Dec 1, 2015 74.64 75.28 71.93 73.41 53.80 8,785,500
Nov 1, 2015 75.26 76.49 72.19 74.37 54.51 5,622,200
Oct 1, 2015 69.76 75.85 68.68 75.22 55.13 8,031,000
Sep 25, 2015 0.72 Dividend
Sep 1, 2015 70.30 72.18 68.19 69.58 50.47 6,756,300
Aug 1, 2015 74.58 74.90 40.01 71.01 51.51 7,928,700
Jul 1, 2015 74.06 75.73 73.23 74.64 54.14 6,164,900
Jun 24, 2015 0.73 Dividend
Jun 1, 2015 76.85 76.85 73.46 73.57 52.86 6,310,400
May 1, 2015 77.29 77.84 76.00 76.59 55.03 7,658,200
Apr 1, 2015 75.09 78.27 74.66 77.17 55.44 8,281,100
Mar 25, 2015 0.72 Dividend
Mar 1, 2015 77.64 77.69 74.00 74.99 53.37 17,918,600
Feb 1, 2015 75.33 78.27 74.87 77.64 55.25 8,240,700
Jan 1, 2015 76.73 78.11 74.90 75.08 53.43 10,560,200
Dec 24, 2014 0.67 Dividend
Dec 1, 2014 77.88 78.52 74.40 76.54 54.01 8,669,900
Nov 1, 2014 76.78 78.39 76.49 78.12 55.12 7,649,600
Oct 1, 2014 75.13 76.76 70.71 76.63 54.07 12,605,500
Sep 24, 2014 0.63 Dividend
Sep 1, 2014 76.21 76.96 74.67 75.24 52.65 9,420,800
Aug 1, 2014 73.49 76.27 72.78 76.23 53.35 6,168,500
Jul 1, 2014 75.57 76.23 73.75 73.75 51.61 8,660,800
Jun 24, 2014 0.59 Dividend
Jun 1, 2014 74.32 76.57 73.87 75.39 52.35 7,273,500
May 1, 2014 73.82 74.25 72.64 74.21 51.53 6,742,900
Apr 1, 2014 71.46 73.92 70.96 73.79 51.24 6,173,800
Mar 25, 2014 0.57 Dividend
Mar 1, 2014 69.24 71.49 69.01 71.44 49.21 6,525,400
Feb 1, 2014 67.53 70.00 66.08 69.78 48.06 9,320,600
Jan 1, 2014 70.02 70.06 67.02 67.57 46.54 9,764,600
Dec 23, 2013 0.58 Dividend
Dec 1, 2013 70.34 70.56 68.32 70.25 47.99 4,433,100
Nov 1, 2013 70.05 71.24 69.29 70.39 48.08 5,476,700
Oct 1, 2013 66.34 70.53 65.56 69.72 47.62 9,691,300
Sep 24, 2013 0.56 Dividend
Sep 1, 2013 66.26 69.21 65.45 66.28 44.90 5,168,400
Aug 1, 2013 69.09 69.20 65.89 66.07 44.76 8,097,100
Jul 1, 2013 66.74 69.26 66.06 68.59 46.47 6,233,800
Jun 26, 2013 0.55 Dividend
Jun 1, 2013 67.22 68.86 65.33 66.34 44.57 9,053,800
May 1, 2013 68.29 70.11 67.03 67.04 45.04 20,252,800
Apr 1, 2013 65.33 68.71 65.15 68.58 46.08 13,372,200
Mar 25, 2013 0.54 Dividend
Mar 1, 2013 62.99 65.45 62.95 65.36 43.55 8,293,600
Feb 1, 2013 62.38 63.69 61.92 63.30 42.18 5,787,400
Jan 1, 2013 59.78 62.52 59.58 62.03 41.33 6,685,300
Dec 19, 2012 0.51 Dividend
Dec 1, 2012 60.14 60.98 57.84 58.76 38.82 6,488,700
Nov 1, 2012 60.56 60.95 57.15 59.96 39.61 5,349,100
Oct 1, 2012 61.02 62.06 60.00 60.40 39.90 4,376,500
Sep 25, 2012 0.52 Dividend
Sep 1, 2012 60.26 61.95 60.08 60.93 39.92 7,470,300
Aug 1, 2012 61.61 61.92 59.88 60.27 39.49 8,194,000
Jul 1, 2012 59.39 61.67 59.01 61.33 40.18 7,168,500
Jun 19, 2012 0.54 Dividend
Jun 1, 2012 56.50 59.43 56.17 59.35 38.53 10,157,700
May 1, 2012 57.93 58.42 56.28 57.05 37.04 4,901,400
Apr 1, 2012 57.18 58.01 55.99 57.96 37.63 3,042,800
Mar 26, 2012 0.53 Dividend
Mar 1, 2012 56.30 57.54 55.91 57.15 36.76 4,409,100
Feb 1, 2012 54.99 56.48 54.69 56.22 36.16 5,027,000
Jan 1, 2012 55.90 55.91 54.25 54.55 35.09 9,735,600
Dec 28, 2011 0.01 Dividend
Dec 1, 2011 53.84 55.76 53.27 55.50 35.45 6,829,900
Dec 22, 2011 0.37 Dividend
Nov 1, 2011 51.73 53.81 50.51 53.81 34.37 3,491,300
Oct 1, 2011 49.98 53.79 48.14 52.60 33.60 4,135,300
Sep 26, 2011 0.29 Dividend
Sep 1, 2011 51.14 51.76 48.73 49.95 31.72 3,779,000
Aug 1, 2011 51.80 51.80 45.96 50.99 32.38 4,782,300
Jul 1, 2011 52.44 53.36 50.84 50.97 32.37 1,104,200
Jun 23, 2011 0.24 Dividend
Jun 1, 2011 53.40 53.40 51.03 52.31 33.06 1,085,000
May 1, 2011 53.19 53.69 52.20 53.44 33.78 653,900
Apr 1, 2011 50.87 53.62 50.46 53.01 33.51 1,017,300

Related Tickers

QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
 
QLD ProShares Ultra QQQ
79.69
+3.00%
 
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
 
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
 
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
 
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
 
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
 
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
 
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
 
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
 
PSI Invesco Semiconductors ETF
52.09
+2.36%
 
SMH VanEck Semiconductor ETF
207.80
+2.35%
 
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
 
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
 
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
 
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
 
SOXX iShares Semiconductor ETF
205.87
+2.09%
 
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
 
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
 
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
 
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
 
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
 
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
 
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
 
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
 
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
 
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
 
PHO Invesco Water Resources ETF
64.94
+1.95%
 
EWD iShares MSCI Sweden ETF
39.49
+1.94%
 
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
 
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
 
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
 
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
 
FIW First Trust Water ETF
100.07
+1.85%
 
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
 
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
 
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
 
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
 
IYW iShares U.S. Technology ETF
128.52
+1.81%
 
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
 
THD iShares MSCI Thailand ETF
58.04
+1.79%
 
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
 
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
 
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
 
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
 
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
 
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
 
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
 
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
 
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
 
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
 
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
 
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
 
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
 
CQQQ Invesco China Technology ETF
31.91
+1.69%
 
PSET Principal Quality ETF
64.33
+1.68%
 
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
 
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
 
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
 
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
 
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
 
IXN iShares Global Tech ETF
70.51
+1.63%
 
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
 
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
 
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
 
GDX VanEck Gold Miners ETF
33.05
+1.60%
 
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
 
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
 
SMMD iShares Russell 2500 ETF
62.00
+1.59%
 
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
 
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
 
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
 
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
 
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
 
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
 
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
 
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
 
SECT Main Sector Rotation ETF
48.53
+1.53%
 
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
 
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
 
QQQ Invesco QQQ Trust
425.07
+1.49%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
 
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
 
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
 
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
 
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
 
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
 
BFOR Barron's 400 ETF
65.27
+1.42%
 
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
 
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
 
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
 
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%