Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iShares Core High Dividend ETF (NY:HDV)

134.55 +0.02 (+0.01%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 7, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 06, 2026 133.74 134.55 133.35 134.53 430,442 +0.54(+0.40%)
Apr 02, 2026 134.24 134.88 133.59 133.99 1,155,463 +0.02(+0.01%)
Apr 01, 2026 134.76 135.33 133.63 133.97 1,442,827 -1.75(-1.29%)
Mar 31, 2026 136.02 136.34 134.56 135.72 1,101,234 +0.33(+0.24%)
Mar 30, 2026 135.89 136.57 135.03 135.39 758,625 +0.55(+0.41%)
Mar 27, 2026 134.49 135.67 134.06 134.84 761,516 +0.44(+0.33%)
Mar 26, 2026 134.16 135.01 133.93 134.40 587,242 +0.25(+0.19%)
Mar 25, 2026 133.89 134.51 133.57 134.15 517,368 +0.55(+0.41%)
Mar 24, 2026 132.38 134.51 132.30 133.60 923,496 +0.63(+0.47%)
Mar 23, 2026 133.05 133.60 132.43 132.97 1,008,764 +0.87(+0.66%)
Mar 20, 2026 133.15 133.75 131.77 132.10 1,145,859 -1.05(-0.79%)
Mar 19, 2026 133.14 133.69 132.70 133.15 828,479 +0.08(+0.06%)
Mar 18, 2026 134.90 135.00 133.00 133.07 648,480 -2.41(-1.78%)
Mar 17, 2026 136.26 136.75 135.40 135.48 838,011 -0.94(-0.69%)
Mar 16, 2026 136.49 136.86 136.07 136.42 1,064,652 +0.60(+0.44%)
Mar 13, 2026 135.81 136.51 135.64 135.82 658,642 +0.60(+0.44%)
Mar 12, 2026 134.78 136.28 134.56 135.22 2,022,038 -0.17(-0.13%)
Mar 11, 2026 135.20 135.43 134.57 135.39 471,050 -0.04(-0.03%)
Mar 10, 2026 135.79 136.42 135.00 135.43 522,017 -0.56(-0.41%)
Mar 09, 2026 135.43 136.27 134.88 135.99 1,128,941 +0.00(+0.00%)
Mar 06, 2026 136.15 136.17 134.76 135.99 2,557,296 -0.53(-0.39%)
Mar 05, 2026 137.31 137.66 135.68 136.52 833,591 -1.40(-1.02%)
Mar 04, 2026 138.15 138.18 136.81 137.92 1,179,825 -0.47(-0.34%)
Mar 03, 2026 139.07 139.24 137.27 138.39 1,483,502 -1.79(-1.28%)
Mar 02, 2026 140.89 140.89 139.64 140.18 1,276,441 +0.05(+0.04%)
Feb 27, 2026 138.76 140.28 138.52 140.13 572,393 +1.71(+1.24%)
Feb 26, 2026 138.73 139.03 138.23 138.42 446,984 -0.34(-0.25%)
Feb 25, 2026 139.01 139.13 137.67 138.76 364,339 -0.30(-0.22%)
Feb 24, 2026 138.96 139.41 138.34 139.06 566,109 +0.23(+0.17%)
Feb 23, 2026 137.81 139.18 137.81 138.83 310,090 +0.93(+0.67%)
Feb 20, 2026 137.92 138.30 137.25 137.90 339,613 -0.22(-0.16%)
Feb 19, 2026 138.48 138.97 137.88 138.12 391,776 -0.13(-0.09%)
Feb 18, 2026 138.22 138.35 137.65 138.25 497,169 +0.63(+0.46%)
Feb 17, 2026 138.93 139.63 137.23 137.62 751,051 -1.14(-0.82%)
Feb 13, 2026 138.27 139.55 137.96 138.76 597,566 +0.37(+0.27%)
Feb 12, 2026 139.01 140.05 138.31 138.39 718,731 -0.84(-0.60%)
Feb 11, 2026 137.74 139.52 137.58 139.23 682,911 +1.84(+1.34%)
Feb 10, 2026 136.95 137.87 136.65 137.39 372,545 +0.41(+0.30%)
Feb 09, 2026 137.01 137.20 136.03 136.98 979,434 -0.09(-0.07%)
Feb 06, 2026 136.03 137.20 136.03 137.07 845,157 +1.36(+1.00%)
Feb 05, 2026 135.72 136.07 134.88 135.71 1,080,760 +0.10(+0.07%)
Feb 04, 2026 134.35 135.91 134.35 135.61 1,123,539 +1.28(+0.95%)
Feb 03, 2026 132.12 134.71 132.12 134.33 857,832 +2.05(+1.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.