iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
121.79
-0.24 (-0.20%)
At close: Oct 24, 2025, 4:00 PM EDT
121.16
-0.63 (-0.52%)
After-hours: Oct 24, 2025, 8:00 PM EDT
HDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 122.45 | 122.65 | 121.76 | 121.79 | 121.79 | -0.20% | 587,615 |
| Oct 23, 2025 | 123.10 | 123.10 | 121.84 | 122.03 | 122.03 | -0.42% | 633,083 |
| Oct 22, 2025 | 122.13 | 123.04 | 122.01 | 122.55 | 122.55 | 0.14% | 579,695 |
| Oct 21, 2025 | 122.76 | 122.76 | 121.97 | 122.38 | 122.38 | -0.19% | 558,258 |
| Oct 20, 2025 | 122.44 | 122.73 | 122.19 | 122.61 | 122.61 | 0.38% | 614,292 |
| Oct 17, 2025 | 121.29 | 122.18 | 121.28 | 122.14 | 122.14 | 0.95% | 454,591 |
| Oct 16, 2025 | 121.71 | 121.96 | 120.71 | 120.99 | 120.99 | -0.37% | 1,546,190 |
| Oct 15, 2025 | 121.68 | 122.29 | 120.83 | 121.44 | 121.44 | -0.15% | 305,497 |
| Oct 14, 2025 | 120.32 | 121.83 | 120.32 | 121.62 | 121.62 | 0.60% | 461,891 |
| Oct 13, 2025 | 120.64 | 121.06 | 120.39 | 120.89 | 120.89 | 0.17% | 333,714 |
| Oct 10, 2025 | 121.63 | 122.02 | 120.64 | 120.69 | 120.69 | -0.59% | 324,794 |
| Oct 9, 2025 | 122.01 | 122.24 | 121.26 | 121.41 | 121.41 | -0.29% | 311,706 |
| Oct 8, 2025 | 122.28 | 122.28 | 121.29 | 121.76 | 121.76 | -0.39% | 240,979 |
| Oct 7, 2025 | 121.68 | 122.37 | 121.29 | 122.24 | 122.24 | 0.38% | 283,433 |
| Oct 6, 2025 | 122.31 | 122.31 | 121.62 | 121.78 | 121.78 | -0.47% | 259,184 |
| Oct 3, 2025 | 122.03 | 122.86 | 122.02 | 122.36 | 122.36 | 0.39% | 342,041 |
| Oct 2, 2025 | 122.38 | 122.86 | 121.78 | 121.88 | 121.88 | -0.74% | 507,877 |
| Oct 1, 2025 | 122.38 | 123.04 | 122.21 | 122.79 | 122.79 | 0.28% | 479,775 |
| Sep 30, 2025 | 121.52 | 122.54 | 121.51 | 122.45 | 122.45 | 0.48% | 317,429 |
| Sep 29, 2025 | 122.22 | 122.22 | 121.33 | 121.87 | 121.87 | -0.32% | 366,430 |
| Sep 26, 2025 | 121.79 | 122.32 | 121.70 | 122.26 | 122.26 | 0.69% | 401,132 |
| Sep 25, 2025 | 122.14 | 122.32 | 121.29 | 121.42 | 121.42 | -0.27% | 420,098 |
| Sep 24, 2025 | 121.71 | 122.12 | 121.67 | 121.75 | 121.75 | 0.07% | 288,638 |
| Sep 23, 2025 | 120.97 | 121.83 | 120.97 | 121.67 | 121.67 | 0.60% | 361,203 |
| Sep 22, 2025 | 121.26 | 121.31 | 120.81 | 120.94 | 120.94 | -0.53% | 1,474,014 |
| Sep 19, 2025 | 122.09 | 122.09 | 121.20 | 121.59 | 121.59 | -0.11% | 577,895 |
| Sep 18, 2025 | 121.74 | 122.06 | 121.39 | 121.72 | 121.72 | -0.21% | 447,349 |
| Sep 17, 2025 | 121.48 | 122.55 | 121.38 | 121.98 | 121.98 | 0.60% | 400,727 |
| Sep 16, 2025 | 121.37 | 121.71 | 121.06 | 121.25 | 121.25 | -0.70% | 458,745 |
| Sep 15, 2025 | 122.70 | 122.70 | 121.91 | 122.10 | 121.15 | -0.46% | 1,666,747 |
| Sep 12, 2025 | 123.31 | 123.37 | 122.63 | 122.67 | 121.72 | -0.62% | 307,308 |
| Sep 11, 2025 | 122.46 | 123.55 | 122.27 | 123.43 | 122.47 | 1.01% | 469,749 |
| Sep 10, 2025 | 121.98 | 122.35 | 121.37 | 122.19 | 121.24 | 0.29% | 342,147 |
| Sep 9, 2025 | 121.42 | 122.23 | 121.36 | 121.84 | 120.89 | 0.33% | 555,217 |
| Sep 8, 2025 | 121.71 | 121.71 | 120.80 | 121.44 | 120.50 | -0.39% | 403,071 |
| Sep 5, 2025 | 122.17 | 122.75 | 121.49 | 121.92 | 120.97 | -0.44% | 331,533 |
| Sep 4, 2025 | 122.41 | 122.68 | 122.08 | 122.46 | 121.51 | 0.24% | 266,719 |
| Sep 3, 2025 | 122.69 | 123.09 | 121.67 | 122.17 | 121.22 | -0.91% | 395,440 |
| Sep 2, 2025 | 123.17 | 123.40 | 122.57 | 123.29 | 122.33 | -0.07% | 332,929 |
| Aug 29, 2025 | 122.82 | 123.39 | 122.78 | 123.38 | 122.42 | 0.59% | 249,088 |
| Aug 28, 2025 | 122.90 | 122.90 | 122.18 | 122.66 | 121.71 | -0.19% | 217,681 |
| Aug 27, 2025 | 122.42 | 123.09 | 122.32 | 122.89 | 121.94 | 0.30% | 175,616 |
| Aug 26, 2025 | 122.63 | 122.70 | 122.02 | 122.52 | 121.57 | -0.06% | 346,828 |
| Aug 25, 2025 | 123.34 | 123.56 | 122.52 | 122.59 | 121.64 | -0.87% | 953,221 |
| Aug 22, 2025 | 122.95 | 124.03 | 122.95 | 123.66 | 122.70 | 0.93% | 960,040 |
| Aug 21, 2025 | 122.24 | 122.86 | 122.09 | 122.52 | 121.57 | 0.07% | 601,269 |
| Aug 20, 2025 | 122.04 | 123.25 | 122.04 | 122.44 | 121.49 | 0.58% | 477,381 |
| Aug 19, 2025 | 120.81 | 121.90 | 120.81 | 121.73 | 120.78 | 0.69% | 324,417 |
| Aug 18, 2025 | 121.20 | 121.41 | 120.81 | 120.89 | 119.95 | -0.37% | 235,577 |
| Aug 15, 2025 | 121.42 | 121.67 | 120.84 | 121.34 | 120.40 | 0.20% | 217,253 |