HDV

High Dividend Ishares Core ETF

$92.68 0.89 (0.95%)
10:53 EDT HDV Stock Quote Delayed 15 Minutes
Dividend & Yield:       3.16 (3.41%)
P/E:       -
Market Cap:       6.80B
EPS:       -
Volume:       50,769
Day's Range:       92.37 - 92.86
52wk Range:       79.39 - 95.51
Previous Close:       93.57
Historical Data for HDV
Date Open High Low Volume Close Change %
05/22/19 93.47 93.79 93.35 221,925 93.57 -0.14   -0.15%
05/21/19 93.70 93.85 93.45 261,179 93.71 0.48   0.51%
05/20/19 93.24 93.73 92.97 265,272 93.23 -0.24   -0.26%
05/17/19 93.15 93.95 93.05 339,700 93.47 -0.39   -0.42%
05/16/19 93.27 94.21 93.19 324,660 93.86 0.85   0.91%
05/15/19 92.24 93.23 92.13 445,722 93.01 0.47   0.51%
05/14/19 92.36 93.12 92.35 401,528 92.54 0.46   0.50%
05/13/19 92.29 92.52 91.68 847,706 92.08 -1.35   -1.44%
05/10/19 92.53 93.63 91.77 790,600 93.43 0.68   0.73%
05/09/19 92.38 92.94 91.90 693,769 92.75 -0.09   -0.10%
05/08/19 93.02 93.31 92.78 467,068 92.84 -0.25   -0.27%
05/07/19 93.60 93.60 92.49 792,932 93.09 -1.19   -1.26%
05/06/19 93.68 94.45 93.62 457,553 94.28 -0.45   -0.48%
05/03/19 94.59 94.91 94.41 287,500 94.73 0.50   0.53%
05/02/19 94.44 94.73 94.02 406,152 94.23 -0.27   -0.29%
05/01/19 95.42 95.42 94.50 399,162 94.50 -0.90   -0.94%
04/30/19 94.93 95.51 94.67 315,774 95.40 0.86   0.91%
04/29/19 94.55 94.78 94.50 292,707 94.54 0.00   0.00%
04/26/19 94.27 94.54 94.13 329,700 94.54 0.25   0.27%
04/25/19 94.27 94.48 93.98 369,219 94.29 -0.58   -0.61%
04/24/19 95.20 95.23 94.82 294,668 94.87 -0.43   -0.45%
04/23/19 95.00 95.38 94.74 438,698 95.30 0.35   0.37%
04/22/19 94.64 95.03 94.47 289,064 94.95 0.24   0.25%
04/18/19 95.23 95.23 94.53 404,800 94.71 -0.22   -0.23%
04/17/19 95.30 95.33 94.83 352,680 94.93 -0.06   -0.06%
04/16/19 95.00 95.17 94.83 450,940 94.99 0.25   0.26%
04/15/19 94.85 94.89 94.51 994,543 94.74 -0.08   -0.08%
04/12/19 94.85 94.90 94.54 384,900 94.82 0.33   0.35%
04/11/19 94.45 94.59 94.13 951,700 94.49 0.14   0.15%
04/10/19 94.35 94.45 94.17 339,232 94.35 0.13   0.14%
04/09/19 94.45 94.45 93.95 457,896 94.22 -0.55   -0.58%
04/08/19 94.53 94.77 94.41 436,599 94.77 0.21   0.22%
04/05/19 94.34 94.56 94.22 341,600 94.56 0.43   0.46%
04/04/19 94.02 94.16 93.72 460,854 94.13 0.20   0.21%
04/03/19 94.37 94.37 93.71 718,201 93.93 -0.11   -0.12%
04/02/19 94.25 94.25 93.81 488,563 94.04 -0.08   -0.08%
04/01/19 93.79 94.22 93.62 819,589 94.12 0.83   0.89%
03/29/19 93.28 93.36 92.79 611,900 93.29 0.45   0.48%
03/28/19 92.92 93.12 92.32 424,661 92.84 0.06   0.06%
03/27/19 93.18 93.36 92.29 812,955 92.78 -0.39   -0.42%
03/26/19 92.66 93.33 92.66 458,517 93.17 0.96   1.04%
03/25/19 92.11 92.48 91.86 722,563 92.21 -0.14   -0.15%
03/22/19 92.92 93.21 92.20 864,900 92.35 -0.98   -1.05%
03/21/19 92.42 93.52 92.37 592,561 93.33 0.65   0.70%
03/20/19 92.98 93.39 92.53 1,852,943 92.68 -1.24   -1.32%
03/19/19 94.27 94.48 93.60 1,888,170 93.92 -0.04   -0.04%
03/18/19 93.70 94.02 93.65 342,892 93.96 0.30   0.32%
03/15/19 93.46 93.89 93.46 611,000 93.66 0.39   0.42%
03/14/19 93.46 93.54 93.20 407,200 93.27 -0.23   -0.25%
03/13/19 93.25 93.70 93.12 550,385 93.50 0.50   0.54%
03/12/19 93.00 93.34 92.81 444,865 93.00 0.20   0.22%
03/11/19 92.11 92.88 91.99 372,528 92.80 1.17   1.28%
03/08/19 91.51 91.69 90.98 470,000 91.63 -0.35   -0.38%
03/07/19 92.35 92.41 91.70 710,831 91.98 -0.39   -0.42%
03/06/19 92.65 92.66 92.05 694,417 92.37 -0.34   -0.37%
03/05/19 92.75 92.88 92.53 416,505 92.71 -0.01   -0.01%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!