HDV
High Dividend Ishares Core ETF
$92.68
0.89 (0.95%)
HDV Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
HDV Stock Predictions, Articles, and High Dividend Ishares Core ETF News
3 Top Low-Cost Dividend Funds to Buy
Costs can be a drag on performance, so investors need to choose their funds wisely. Here are three low-cost dividend funds to consider.
3 Inexpensive Dividend ETFs to Consider Today
Maximize returns by investing in these high-dividend ETFs with very low expense ratios.
Beat the Market with These High Dividend ETFs & Stocks
The Fed once again duly turned investors’ attention to the high-income investing corner of the equity world.
The Best Dividend ETF to Buy and Hold
Here is one dividend ETF that offers the best in value and return for investors today. It is an ETF to buy and hold for the long term
Top ETF Income Ideas for the Remainder of 2015
The search for income is always an interesting investment dynamic. Here are our best income picks for the remainder of the year.
5 Dividend ETFs Doling Out Monthly Dividends
Looking to smooth-out your retirement income? Then these five monthly dividend ETFs are for you.
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!
