Skip to main content
logo
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
133.60
+0.63 (0.47%)
At close: Mar 24, 2026, 4:00 PM EDT
133.59
-0.01 (-0.01%)
After-hours: Mar 24, 2026, 8:00 PM EDT

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 2026132.38134.51132.30133.60133.600.47%923,484
Mar 23, 2026133.05133.60132.43132.97132.970.66%1,008,555
Mar 20, 2026133.15133.75131.77132.10132.10-0.79%1,145,785
Mar 19, 2026133.14133.69132.70133.15133.150.06%828,359
Mar 18, 2026134.90135.00133.00133.07133.07-1.78%648,175
Mar 17, 2026136.26136.75135.40135.48135.48-0.69%838,010
Mar 16, 2026136.49136.86136.07136.42135.580.44%1,064,659
Mar 13, 2026135.81136.51135.64135.82134.980.44%658,641
Mar 12, 2026134.78136.28134.56135.22134.38-0.13%2,022,042
Mar 11, 2026135.20135.43134.58135.39134.55-0.03%472,070
Mar 10, 2026135.79136.42135.00135.43134.59-0.41%522,029
Mar 9, 2026135.43136.27134.88135.99135.15-1,128,941
Mar 6, 2026136.15136.17134.76135.99135.15-0.39%2,557,295
Mar 5, 2026137.31137.66135.68136.52135.68-1.02%833,792
Mar 4, 2026138.15138.18136.81137.92137.07-0.34%1,179,847
Mar 3, 2026139.07139.24137.27138.39137.53-1.28%1,483,518
Mar 2, 2026140.89140.89139.64140.18139.310.04%1,276,445
Feb 27, 2026138.76140.28138.52140.13139.261.24%572,392
Feb 26, 2026138.73139.03138.23138.42137.56-0.25%446,986
Feb 25, 2026139.01139.13137.67138.76137.90-0.22%364,341
Feb 24, 2026138.96139.41138.34139.06138.200.17%566,120
Feb 23, 2026137.81139.18137.81138.83137.970.67%310,115
Feb 20, 2026137.92138.30137.25137.90137.05-0.16%339,611
Feb 19, 2026138.48138.97137.88138.12137.27-0.09%391,774
Feb 18, 2026138.22138.36137.65138.25137.400.46%498,625
Feb 17, 2026138.93139.63137.23137.62136.77-0.82%751,050
Feb 13, 2026138.27139.55137.96138.76137.900.27%597,565
Feb 12, 2026139.01140.05138.31138.39137.53-0.60%718,744
Feb 11, 2026137.74139.52137.58139.23138.371.34%682,920
Feb 10, 2026136.95137.87136.65137.39136.540.30%372,587
Feb 9, 2026137.01137.20136.03136.98136.13-0.07%979,432
Feb 6, 2026136.03137.20136.03137.07136.221.00%845,157
Feb 5, 2026135.72136.07134.88135.71134.870.07%1,080,820
Feb 4, 2026134.35135.91134.35135.61134.770.95%1,123,543
Feb 3, 2026132.12134.71132.12134.33133.501.55%858,075
Feb 2, 2026131.85132.64131.58132.28131.460.07%980,044
Jan 30, 2026130.59132.31130.27132.19131.371.16%618,067
Jan 29, 2026131.12131.85130.53130.68129.870.21%1,290,280
Jan 28, 2026130.66131.20129.96130.41129.600.02%589,018
Jan 27, 2026129.16130.46129.00130.39129.580.92%420,960
Jan 26, 2026129.22129.41128.81129.20128.400.47%378,450
Jan 23, 2026128.43128.68128.10128.59127.800.43%541,507
Jan 22, 2026127.84128.44127.70128.04127.250.19%473,923
Jan 21, 2026126.73127.87126.73127.80127.011.07%822,990
Jan 20, 2026126.59126.87125.94126.45125.67-0.54%596,246
Jan 16, 2026126.82127.32126.62127.14126.350.17%531,584
Jan 15, 2026126.79127.33126.48126.92126.14-0.12%1,699,893
Jan 14, 2026125.13127.27125.13127.07126.281.53%386,958
Jan 13, 2026124.25125.21123.99125.16124.390.96%323,014
Jan 12, 2026123.56124.09122.99123.97123.200.27%650,565