Skip to main content
logo
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
140.18
+0.05 (0.04%)
At close: Mar 2, 2026, 4:00 PM EST
139.00
-1.18 (-0.84%)
After-hours: Mar 2, 2026, 8:00 PM EST

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026140.89140.89139.64140.18140.180.04%1,276,282
Feb 27, 2026138.76140.28138.52140.13140.131.24%570,535
Feb 26, 2026138.73139.03138.23138.42138.42-0.25%446,981
Feb 25, 2026139.01139.13137.67138.76138.76-0.22%364,041
Feb 24, 2026138.96139.41138.34139.06139.060.17%566,056
Feb 23, 2026137.81139.18137.81138.83138.830.67%309,589
Feb 20, 2026137.92138.30137.25137.90137.90-0.16%339,411
Feb 19, 2026138.48138.97137.88138.12138.12-0.09%391,666
Feb 18, 2026138.22138.36137.65138.25138.250.46%496,945
Feb 17, 2026138.93139.63137.23137.62137.62-0.82%751,043
Feb 13, 2026138.27139.55137.96138.76138.760.27%597,454
Feb 12, 2026139.01140.05138.31138.39138.39-0.60%718,624
Feb 11, 2026137.74139.52137.58139.23139.231.34%682,751
Feb 10, 2026136.95137.87136.65137.39137.390.30%372,514
Feb 9, 2026137.01137.20136.03136.98136.98-0.07%979,424
Feb 6, 2026136.03137.20136.03137.07137.071.00%840,641
Feb 5, 2026135.72136.07134.88135.71135.710.07%1,079,810
Feb 4, 2026134.35135.91134.35135.61135.610.95%1,123,354
Feb 3, 2026132.12134.71132.12134.33134.331.55%857,480
Feb 2, 2026131.85132.64131.58132.28132.280.07%977,530
Jan 30, 2026130.59132.31130.27132.19132.191.16%616,794
Jan 29, 2026131.12131.85130.53130.68130.680.21%1,286,263
Jan 28, 2026130.66131.20129.96130.41130.410.02%583,492
Jan 27, 2026129.16130.46129.00130.39130.390.92%420,503
Jan 26, 2026129.22129.41128.81129.20129.200.47%378,375
Jan 23, 2026128.43128.68128.10128.59128.590.43%541,221
Jan 22, 2026127.84128.44127.70128.04128.040.19%473,872
Jan 21, 2026126.73127.87126.73127.80127.801.07%822,836
Jan 20, 2026126.59126.87125.94126.45126.45-0.54%593,710
Jan 16, 2026126.82127.32126.62127.14127.140.17%470,596
Jan 15, 2026126.79127.33126.48126.92126.92-0.12%1,697,664
Jan 14, 2026125.13127.27125.13127.07127.071.53%386,873
Jan 13, 2026124.25125.21123.99125.16125.160.96%322,910
Jan 12, 2026123.56124.09122.99123.97123.970.27%650,551
Jan 9, 2026123.06123.79122.99123.64123.640.73%353,696
Jan 8, 2026120.85123.07120.70122.74122.741.41%526,448
Jan 7, 2026122.12122.12120.93121.03121.03-0.71%469,222
Jan 6, 2026122.35122.79121.87121.89121.89-0.38%1,188,930
Jan 5, 2026122.70122.93121.23122.36122.360.07%3,020,615
Jan 2, 2026121.55122.56120.78122.27122.270.54%861,593
Dec 31, 2025122.18122.19121.55121.61121.61-0.52%219,844
Dec 30, 2025122.29122.42121.99122.24122.24-296,768
Dec 29, 2025122.12122.48121.98122.24122.240.24%602,759
Dec 26, 2025121.92122.24121.53121.95121.95-0.06%420,180
Dec 24, 2025121.64122.16121.60122.02122.020.35%165,609
Dec 23, 2025121.44121.78121.21121.60121.600.07%439,168
Dec 22, 2025121.08121.73120.90121.51121.510.50%683,844
Dec 19, 2025121.21121.68120.85120.90120.90-0.28%719,914
Dec 18, 2025121.75122.11121.13121.24121.24-0.39%666,382
Dec 17, 2025120.92121.90120.89121.71121.710.86%778,783