FinancialContent is the trusted provider of stock market information to the media industry.
High Dividend Ishares Core ETF (NY: HDV)
91.53 USD  +0.08 (+0.09%)
Streaming Delayed Price  /  Updated: 11:48 AM EDT, Sep 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2018 91.26 91.62 91.19 91.45 185,596 +0.21(+0.23%)
Sep 14, 2018 91.19 91.29 90.78 91.24 382,800 +0.06(+0.07%)
Sep 13, 2018 91.13 91.20 90.78 91.18 216,180 +0.23(+0.25%)
Sep 12, 2018 90.51 91.18 90.42 90.95 465,231 +0.61(+0.68%)
Sep 11, 2018 90.19 90.56 90.08 90.34 181,688 +0.07(+0.08%)
Sep 10, 2018 90.39 90.86 90.26 90.27 161,909 +0.26(+0.29%)
Sep 07, 2018 89.74 90.12 89.55 90.01 231,400 +0.01(+0.01%)
Sep 06, 2018 90.03 90.14 89.68 90.00 330,916 -0.07(-0.08%)
Sep 05, 2018 89.06 90.09 89.00 90.07 440,699 +0.84(+0.94%)
Sep 04, 2018 89.36 89.52 89.03 89.23 558,298 -0.19(-0.21%)
Aug 31, 2018 89.42 89.42 89.42 0 -0.20(-0.22%)
Aug 30, 2018 89.77 89.98 89.47 89.62 324,857 -0.29(-0.32%)
Aug 29, 2018 89.76 90.03 89.59 89.91 210,743 +0.24(+0.27%)
Aug 28, 2018 90.00 90.02 89.59 89.67 233,336 -0.24(-0.27%)
Aug 27, 2018 90.00 90.12 89.68 89.91 209,033 +0.19(+0.21%)
Aug 24, 2018 89.46 89.77 89.38 89.72 149,800 +0.36(+0.40%)
Aug 23, 2018 89.42 89.60 89.23 89.36 176,503 -0.14(-0.16%)
Aug 22, 2018 89.81 89.93 89.50 89.50 166,853 -0.39(-0.43%)
Aug 21, 2018 90.14 90.20 89.83 89.89 167,345 -0.17(-0.19%)
Aug 20, 2018 89.80 90.12 89.80 90.06 242,109 +0.38(+0.42%)
Aug 17, 2018 89.09 89.88 89.09 89.68 263,700 +0.54(+0.61%)
Aug 16, 2018 88.43 89.23 88.43 89.14 203,889 +1.10(+1.25%)
Aug 15, 2018 87.83 88.13 87.46 88.04 272,006 -0.02(-0.02%)
Aug 14, 2018 88.03 88.30 88.02 88.06 209,229 +0.15(+0.17%)
Aug 13, 2018 88.24 88.38 87.77 87.91 198,764 -0.29(-0.33%)
Aug 10, 2018 88.31 88.44 87.92 88.20 221,800 -0.28(-0.32%)
Aug 09, 2018 88.78 88.78 88.42 88.48 204,966 -0.21(-0.24%)
Aug 08, 2018 88.82 88.82 88.58 88.69 310,001 -0.12(-0.14%)
Aug 07, 2018 88.79 88.89 88.50 88.81 187,305 +0.18(+0.20%)
Aug 06, 2018 88.41 88.88 88.21 88.63 190,765 +0.19(+0.21%)
Aug 03, 2018 87.70 88.46 87.70 88.44 157,300 +0.68(+0.77%)
Aug 02, 2018 87.40 87.89 87.38 87.76 179,011 +0.01(+0.01%)
Aug 01, 2018 88.00 88.00 87.63 87.75 250,477 -0.58(-0.66%)
Jul 31, 2018 88.05 88.45 88.03 88.33 210,478 +0.45(+0.51%)
Jul 30, 2018 87.51 88.01 87.50 87.88 222,935 +0.48(+0.55%)
Jul 27, 2018 86.79 87.71 86.79 87.40 211,700 +0.17(+0.19%)
Jul 26, 2018 87.06 87.50 87.00 87.23 178,743 +0.36(+0.41%)
Jul 25, 2018 86.56 86.99 86.40 86.87 236,086 +0.33(+0.38%)
Jul 24, 2018 85.74 86.55 85.74 86.54 300,537 +0.93(+1.09%)
Jul 23, 2018 85.75 85.82 85.44 85.61 161,038 -0.13(-0.15%)
Jul 20, 2018 85.65 85.83 85.59 85.74 177,337 -0.16(-0.19%)
Jul 19, 2018 85.97 86.17 85.86 85.90 308,140 -0.23(-0.27%)
Jul 18, 2018 86.10 86.17 85.88 86.13 328,644 -0.16(-0.19%)
Jul 17, 2018 86.05 86.46 86.03 86.29 180,887 +0.38(+0.44%)
Jul 16, 2018 85.93 86.02 85.74 85.91 160,133 -0.18(-0.21%)
Jul 13, 2018 86.03 86.27 85.94 86.09 195,053 -0.12(-0.14%)
Jul 12, 2018 86.22 86.32 86.01 86.21 254,936 +0.15(+0.17%)
Jul 11, 2018 86.50 86.56 86.00 86.06 258,162 -0.79(-0.91%)
Jul 10, 2018 86.31 86.91 86.30 86.85 344,967 +0.87(+1.01%)
Jul 09, 2018 86.21 86.35 85.90 85.98 284,939 -0.04(-0.05%)
Jul 06, 2018 85.62 86.20 85.62 86.02 196,958 +0.34(+0.40%)
Jul 05, 2018 85.38 85.72 85.11 85.68 489,341 +0.62(+0.73%)
Jul 03, 2018 85.06 85.06 85.06 0 +0.38(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More