iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
118.07
-0.30 (-0.25%)
Jun 13, 2025, 4:00 PM - Market closed
HDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 118.58 | 118.79 | 117.77 | 118.07 | 118.07 | -0.25% | 368,941 |
| Jun 12, 2025 | 117.64 | 118.37 | 117.36 | 118.37 | 118.37 | 0.65% | 284,190 |
| Jun 11, 2025 | 117.41 | 117.60 | 116.97 | 117.60 | 117.60 | 0.32% | 226,348 |
| Jun 10, 2025 | 116.80 | 117.65 | 116.80 | 117.23 | 117.23 | 0.59% | 241,973 |
| Jun 9, 2025 | 116.61 | 117.05 | 116.13 | 116.54 | 116.54 | -0.09% | 358,218 |
| Jun 6, 2025 | 116.31 | 116.91 | 116.31 | 116.65 | 116.65 | 0.82% | 385,565 |
| Jun 5, 2025 | 116.32 | 116.32 | 115.52 | 115.70 | 115.70 | -0.20% | 746,075 |
| Jun 4, 2025 | 117.05 | 117.14 | 115.93 | 115.93 | 115.93 | -0.79% | 436,782 |
| Jun 3, 2025 | 116.50 | 117.08 | 116.08 | 116.85 | 116.85 | - | 826,949 |
| Jun 2, 2025 | 116.29 | 116.85 | 115.46 | 116.85 | 116.85 | 0.48% | 394,489 |
| May 30, 2025 | 115.58 | 116.50 | 115.37 | 116.29 | 116.29 | 0.53% | 333,126 |
| May 29, 2025 | 115.14 | 115.77 | 114.75 | 115.68 | 115.68 | 0.44% | 277,258 |
| May 28, 2025 | 116.12 | 116.23 | 115.00 | 115.17 | 115.17 | -0.77% | 294,620 |
| May 27, 2025 | 115.65 | 116.19 | 115.25 | 116.06 | 116.06 | 0.84% | 244,673 |
| May 23, 2025 | 114.41 | 115.30 | 114.13 | 115.09 | 115.09 | 0.31% | 445,451 |
| May 22, 2025 | 115.13 | 115.28 | 114.11 | 114.73 | 114.73 | -0.49% | 310,221 |
| May 21, 2025 | 116.18 | 116.35 | 115.26 | 115.29 | 115.29 | -1.17% | 468,837 |
| May 20, 2025 | 116.67 | 117.07 | 116.46 | 116.66 | 116.66 | -0.17% | 321,976 |
| May 19, 2025 | 116.28 | 116.91 | 115.90 | 116.86 | 116.86 | 0.26% | 302,905 |
| May 16, 2025 | 115.78 | 116.56 | 115.57 | 116.56 | 116.56 | 0.69% | 363,789 |
| May 15, 2025 | 113.71 | 115.76 | 113.68 | 115.76 | 115.76 | 2.09% | 623,549 |
| May 14, 2025 | 114.44 | 114.44 | 113.27 | 113.39 | 113.39 | -1.06% | 373,760 |
| May 13, 2025 | 115.10 | 115.22 | 114.55 | 114.60 | 114.60 | -0.70% | 537,698 |
| May 12, 2025 | 115.40 | 115.58 | 114.79 | 115.41 | 115.41 | 0.68% | 703,092 |
| May 9, 2025 | 115.19 | 115.20 | 114.52 | 114.63 | 114.63 | -0.06% | 367,984 |
| May 8, 2025 | 115.04 | 115.71 | 114.61 | 114.70 | 114.70 | -0.42% | 415,646 |
| May 7, 2025 | 114.73 | 115.63 | 114.59 | 115.18 | 115.18 | 0.62% | 374,945 |
| May 6, 2025 | 114.72 | 115.11 | 114.05 | 114.47 | 114.47 | -0.37% | 406,863 |
| May 5, 2025 | 115.21 | 115.23 | 114.33 | 114.89 | 114.89 | -0.59% | 389,177 |
| May 2, 2025 | 115.43 | 115.83 | 114.78 | 115.57 | 115.57 | 0.99% | 431,453 |
| May 1, 2025 | 114.54 | 115.30 | 114.00 | 114.44 | 114.44 | -0.57% | 282,606 |
| Apr 30, 2025 | 115.21 | 115.46 | 113.62 | 115.10 | 115.10 | -0.07% | 304,452 |
| Apr 29, 2025 | 114.20 | 115.47 | 113.93 | 115.18 | 115.18 | 0.45% | 318,966 |
| Apr 28, 2025 | 114.29 | 114.81 | 113.92 | 114.66 | 114.66 | 0.72% | 313,076 |
| Apr 25, 2025 | 113.82 | 114.00 | 112.71 | 113.84 | 113.84 | -0.05% | 237,637 |
| Apr 24, 2025 | 113.53 | 114.15 | 112.94 | 113.90 | 113.90 | 0.37% | 404,213 |
| Apr 23, 2025 | 114.00 | 114.65 | 112.79 | 113.48 | 113.48 | -0.11% | 397,573 |
| Apr 22, 2025 | 112.02 | 114.00 | 112.02 | 113.60 | 113.60 | 1.95% | 370,093 |
| Apr 21, 2025 | 112.94 | 112.98 | 110.27 | 111.43 | 111.43 | -1.71% | 1,605,031 |
| Apr 17, 2025 | 112.38 | 114.45 | 112.38 | 113.37 | 113.37 | 1.17% | 427,220 |
| Apr 16, 2025 | 113.32 | 113.80 | 111.63 | 112.06 | 112.06 | -0.77% | 557,407 |
| Apr 15, 2025 | 113.56 | 113.93 | 112.84 | 112.93 | 112.93 | -0.34% | 622,707 |
| Apr 14, 2025 | 112.81 | 113.66 | 112.37 | 113.32 | 113.32 | 1.34% | 588,620 |
| Apr 11, 2025 | 110.35 | 112.37 | 109.35 | 111.82 | 111.82 | 1.34% | 754,201 |
| Apr 10, 2025 | 111.95 | 111.95 | 107.77 | 110.34 | 110.34 | -2.10% | 1,019,369 |
| Apr 9, 2025 | 106.69 | 113.14 | 106.01 | 112.71 | 112.71 | 3.97% | 1,915,282 |
| Apr 8, 2025 | 112.10 | 112.26 | 107.00 | 108.41 | 108.41 | -1.40% | 1,093,791 |
| Apr 7, 2025 | 108.49 | 112.70 | 107.09 | 109.95 | 109.95 | -1.19% | 1,268,555 |
| Apr 4, 2025 | 117.00 | 117.24 | 111.09 | 111.27 | 111.27 | -6.03% | 1,333,235 |
| Apr 3, 2025 | 119.45 | 120.48 | 118.36 | 118.41 | 118.41 | -1.46% | 770,539 |