Skip to main content
logo
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
121.66
+0.15 (0.12%)
Dec 23, 2025, 1:59 PM EST - Market open

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2025121.44121.68121.21121.76-0.21%154,340
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
Dec 16, 2025122.12122.18120.52120.67120.67-2.24%904,584
Dec 15, 2025123.14123.60123.01123.44122.190.39%530,977
Dec 12, 2025123.00123.15122.62122.96121.710.15%782,686
Dec 11, 2025122.77123.29122.55122.78121.530.24%917,704
Dec 10, 2025121.49122.56121.42122.49121.251.05%829,000
Dec 9, 2025121.58122.32121.17121.22119.99-0.10%763,459
Dec 8, 2025122.10122.10121.19121.34120.11-0.75%981,370
Dec 5, 2025122.78123.12122.18122.26121.02-0.48%2,259,127
Dec 4, 2025123.42123.61122.55122.85121.60-0.48%699,392
Dec 3, 2025122.78123.67122.78123.44122.190.82%613,122
Dec 2, 2025123.04123.12121.85122.44121.20-0.64%499,809
Dec 1, 2025123.75124.19123.17123.23121.98-0.64%439,370
Nov 28, 2025123.26124.02123.26124.02122.760.59%262,145
Nov 26, 2025122.96123.82122.87123.29122.040.25%448,600
Nov 25, 2025121.96123.07121.96122.98121.731.01%477,150
Nov 24, 2025122.58122.71121.53121.75120.51-0.70%575,169
Nov 21, 2025121.35123.21121.16122.61121.371.37%656,993
Nov 20, 2025121.71122.13120.78120.95119.72-0.45%626,886
Nov 19, 2025121.62121.81121.00121.50120.27-0.48%540,614
Nov 18, 2025121.67122.57121.40122.08120.840.40%852,950
Nov 17, 2025122.31122.67121.37121.59120.36-0.55%619,265
Nov 14, 2025122.11122.68121.23122.26121.020.25%660,039
Nov 13, 2025122.01122.75121.86121.95120.710.19%609,051
Nov 12, 2025121.61122.06121.54121.72120.480.06%579,906
Nov 11, 2025120.20121.72120.20121.65120.421.50%448,897
Nov 10, 2025119.49119.92118.81119.85118.630.20%448,818
Nov 7, 2025118.79119.61118.54119.61118.401.01%547,639
Nov 6, 2025118.01118.77118.00118.41117.210.14%479,581
Nov 5, 2025118.21118.65117.88118.25117.05-0.09%416,582
Nov 4, 2025118.16118.37117.58118.36117.160.12%444,458
Nov 3, 2025119.12119.12117.89118.22117.02-0.86%587,458
Oct 31, 2025118.89119.63118.62119.25118.04-0.28%623,615
Oct 30, 2025119.50120.33119.40119.59118.38-0.08%586,721
Oct 29, 2025120.66120.72119.35119.69118.48-1.04%655,837
Oct 28, 2025121.58121.85120.90120.95119.72-0.82%508,077
Oct 27, 2025121.80121.98121.50121.95120.710.13%333,761
Oct 24, 2025122.45122.65121.76121.79120.55-0.20%587,615
Oct 23, 2025123.10123.10121.84122.03120.79-0.42%633,083
Oct 22, 2025122.13123.04122.01122.55121.310.14%579,695
Oct 21, 2025122.76122.76121.97122.38121.14-0.19%558,258
Oct 20, 2025122.44122.73122.19122.61121.370.38%614,292
Oct 17, 2025121.29122.18121.28122.14120.900.95%454,591
Oct 16, 2025121.71121.96120.71120.99119.76-0.37%1,546,190
Oct 15, 2025121.68122.29120.83121.44120.21-0.15%305,497
Oct 14, 2025120.32121.83120.32121.62120.390.60%461,891