Skip to main content
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
120.79
+0.65 (0.54%)
Nov 22, 2024, 4:00 PM EST - Market closed

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024120.47121.23120.47120.79120.790.54%296,342
Nov 21, 2024119.08120.34118.72120.14120.141.14%292,223
Nov 20, 2024118.25118.79117.86118.79118.790.61%529,349
Nov 19, 2024118.15118.23117.71118.07118.07-0.54%253,876
Nov 18, 2024118.09118.89117.96118.71118.710.83%206,183
Nov 15, 2024117.77118.12117.58117.73117.73-0.24%242,477
Nov 14, 2024118.45118.49117.91118.01118.01-0.19%264,739
Nov 13, 2024118.06118.37117.59118.24118.240.26%219,893
Nov 12, 2024118.77118.82117.79117.93117.93-0.71%219,234
Nov 11, 2024119.07119.55118.67118.77118.77-0.79%211,718
Nov 8, 2024119.14119.93118.87119.71119.710.72%569,395
Nov 7, 2024119.38119.42118.77118.85118.85-0.42%275,429
Nov 6, 2024119.73119.78119.04119.35119.351.13%278,367
Nov 5, 2024117.21118.02116.99118.02118.020.63%130,654
Nov 4, 2024117.29117.52116.78117.28117.280.17%192,044
Nov 1, 2024118.35118.52116.97117.08117.08-0.56%251,457
Oct 31, 2024117.37118.29117.31117.74117.740.41%523,951
Oct 30, 2024116.85117.45116.79117.26117.260.35%394,125
Oct 29, 2024117.46117.59116.77116.85116.85-0.76%193,510
Oct 28, 2024117.23117.79117.10117.75117.750.14%206,122
Oct 25, 2024118.90119.00117.48117.59117.59-0.87%147,344
Oct 24, 2024118.93119.09118.21118.62118.62-0.37%153,995
Oct 23, 2024118.46119.18118.30119.06119.060.17%271,630
Oct 22, 2024118.25119.02118.14118.86118.860.33%198,077
Oct 21, 2024119.42119.60118.35118.47118.47-0.75%224,231
Oct 18, 2024119.12119.42118.74119.36119.360.17%263,105
Oct 17, 2024119.31119.55118.95119.16119.160.02%498,102
Oct 16, 2024118.78119.28118.48119.14119.140.51%200,810
Oct 15, 2024118.66119.74118.44118.53118.53-0.63%304,854
Oct 14, 2024118.68119.34118.40119.28119.280.51%146,257
Oct 11, 2024118.25118.83118.07118.68118.680.64%205,100
Oct 10, 2024118.47118.47117.80117.92117.92-0.12%146,102
Oct 9, 2024117.01118.16116.88118.06118.060.63%181,132
Oct 8, 2024117.75117.76116.96117.32117.32-0.46%242,061
Oct 7, 2024118.52118.64117.68117.86117.86-0.56%233,814
Oct 4, 2024118.06118.55117.80118.52118.520.39%369,581
Oct 3, 2024118.25118.34117.64118.06118.06-0.17%258,840
Oct 2, 2024118.49118.68117.84118.26118.260.06%417,224
Oct 1, 2024117.49118.35117.06118.19118.190.48%5,838,180
Sep 30, 2024117.14117.68116.56117.62117.620.45%265,253
Sep 27, 2024116.61117.39116.40117.09117.090.86%292,132
Sep 26, 2024115.68116.47115.56116.09116.09-0.23%251,669
Sep 25, 2024117.57117.66116.31116.36116.36-1.87%254,838
Sep 24, 2024118.76119.20118.47118.58117.34-0.15%248,334
Sep 23, 2024118.31118.87118.12118.76117.520.61%243,904
Sep 20, 2024117.87118.15117.38118.04116.81-0.01%374,552
Sep 19, 2024118.51118.52117.87118.05116.820.29%297,665
Sep 18, 2024117.98118.95117.56117.71116.48-0.23%475,936
Sep 17, 2024118.09118.56117.66117.98116.75-0.24%278,301
Sep 16, 2024117.89118.49117.61118.26117.020.72%527,370
Sep 13, 2024116.85117.54116.61117.42116.190.69%246,273
Sep 12, 2024116.43116.66115.62116.61115.390.28%350,344
Sep 11, 2024116.91116.91115.00116.29115.07-0.78%537,518
Sep 10, 2024117.89117.89116.71117.21115.98-0.38%368,187
Sep 9, 2024116.50118.02116.35117.66116.431.28%327,842
Sep 6, 2024116.92117.51115.99116.17114.96-0.58%340,070
Sep 5, 2024118.05118.13116.69116.85115.63-0.71%423,498
Sep 4, 2024118.39119.07117.37117.69116.46-0.39%697,949
Sep 3, 2024117.82118.61117.68118.15116.92-0.23%5,294,690
Aug 30, 2024117.64118.49117.25118.42117.180.56%201,512
Aug 29, 2024117.73118.06116.86117.76116.530.33%231,587
Aug 28, 2024117.50117.91117.01117.37116.14-0.20%186,202
Aug 27, 2024117.92118.22117.35117.61116.38-0.26%211,940
Aug 26, 2024117.42118.26117.42117.92116.690.82%400,066
Aug 23, 2024116.29117.00116.13116.96115.740.95%195,916
Aug 22, 2024116.08116.16115.47115.86114.65-0.03%235,142
Aug 21, 2024115.83116.07115.56115.89114.680.39%151,746
Aug 20, 2024115.98116.01115.34115.44114.23-0.48%373,080
Aug 19, 2024115.56116.32115.56116.00114.790.43%170,819
Aug 16, 2024114.94115.55114.89115.50114.290.24%195,730
Aug 15, 2024115.14115.38114.56115.22114.020.46%190,220
Aug 14, 2024114.20115.05114.12114.69113.490.31%199,879
Aug 13, 2024113.93114.41113.51114.33113.140.59%243,505
Aug 12, 2024114.05114.08113.29113.66112.47-0.10%199,337
Aug 9, 2024113.60114.05112.92113.77112.580.10%253,927
Aug 8, 2024112.48113.77112.22113.66112.471.09%251,412
Aug 7, 2024112.80113.92112.34112.44111.260.32%313,902
Aug 6, 2024111.87113.13111.62112.08110.910.21%417,852
Aug 5, 2024113.08113.68111.41111.84110.67-2.21%727,999
Aug 2, 2024114.89115.87113.11114.37113.17-0.15%487,668
Aug 1, 2024115.02115.37114.23114.54113.34-0.25%409,757
Jul 31, 2024115.13115.38114.55114.83113.63-0.06%600,408
Jul 30, 2024113.72115.11113.71114.90113.700.99%396,735
Jul 29, 2024113.94114.00113.19113.77112.58-0.19%349,185
Jul 26, 2024113.21114.27113.12113.99112.800.81%333,718
Jul 25, 2024112.00113.93111.97113.07111.891.00%444,865
Jul 24, 2024111.43112.10110.89111.95110.780.83%307,885
Jul 23, 2024111.78111.83110.93111.03109.87-0.76%224,997
Jul 22, 2024112.19112.19111.19111.88110.71-0.44%251,908
Jul 19, 2024113.28113.55112.20112.38111.21-0.70%849,273
Jul 18, 2024112.93114.48112.68113.17111.99-0.22%519,579
Jul 17, 2024111.66113.60111.66113.42112.231.75%456,632
Jul 16, 2024110.28111.49110.10111.47110.301.04%344,714
Jul 15, 2024110.31110.86110.16110.32109.170.10%270,210
Jul 12, 2024109.99110.56109.65110.21109.060.71%271,442
Jul 11, 2024108.52109.63108.31109.43108.290.84%251,095
Jul 10, 2024107.88108.58107.53108.52107.390.84%239,085
Jul 9, 2024107.56108.20107.35107.62106.50-0.17%188,885
Jul 8, 2024107.91108.36107.52107.80106.67-0.23%249,798
Jul 5, 2024108.19108.19107.47108.05106.92-0.13%239,845