Skip to main content
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
112.79
+0.88 (0.79%)
Jan 14, 2025, 4:00 PM EST - Market closed

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 2025112.07112.79111.73112.79112.790.79%198,760
Jan 13, 2025111.09112.04111.00111.91111.910.95%708,579
Jan 10, 2025112.05112.53110.58110.86110.86-1.10%567,852
Jan 8, 2025111.90112.10111.30112.09112.09-0.04%367,194
Jan 7, 2025112.17113.15111.92112.14112.140.41%427,949
Jan 6, 2025112.78112.85111.52111.68111.68-0.99%711,414
Jan 3, 2025112.75113.03112.26112.80112.800.46%335,945
Jan 2, 2025112.82113.25111.82112.28112.280.02%692,520
Dec 31, 2024111.93112.30111.67112.26112.260.57%340,769
Dec 30, 2024112.10112.11111.12111.62111.62-0.86%583,678
Dec 27, 2024112.49113.23112.13112.59112.59-0.16%771,865
Dec 26, 2024112.51112.92112.27112.77112.770.07%388,635
Dec 24, 2024112.12112.76111.87112.69112.690.49%223,283
Dec 23, 2024111.67112.23111.02112.14112.140.18%947,043
Dec 20, 2024110.65112.26110.50111.94111.941.01%718,425
Dec 19, 2024111.59112.02110.75110.82110.82-0.23%1,275,845
Dec 18, 2024113.28113.49111.08111.08111.08-2.13%997,023
Dec 17, 2024113.10113.64112.90113.50113.50-1.06%547,479
Dec 16, 2024116.22116.22114.55114.72113.60-1.31%1,545,777
Dec 13, 2024116.45116.67115.79116.24115.10-0.24%346,958
Dec 12, 2024116.81116.97116.30116.52115.38-0.02%359,031
Dec 11, 2024117.38117.42116.48116.54115.40-0.66%584,575
Dec 10, 2024117.87117.96116.82117.31116.16-0.32%597,146
Dec 9, 2024118.73118.83117.58117.69116.54-0.61%669,721
Dec 6, 2024119.30119.40118.33118.41117.25-0.75%370,130
Dec 5, 2024118.87119.61118.87119.30118.130.48%255,621
Dec 4, 2024119.91119.91118.41118.73117.57-1.03%433,675
Dec 3, 2024120.60120.72119.94119.97118.80-0.25%327,236
Dec 2, 2024121.20121.20119.86120.27119.09-0.83%442,002
Nov 29, 2024121.12121.45120.98121.28120.090.15%143,557
Nov 27, 2024121.13121.70121.02121.10119.920.12%223,231
Nov 26, 2024120.74121.01120.26120.95119.770.26%223,361
Nov 25, 2024121.11121.46120.32120.64119.46-0.12%370,804
Nov 22, 2024120.47121.23120.47120.79119.610.54%296,342
Nov 21, 2024119.08120.34118.72120.14118.961.14%292,223
Nov 20, 2024118.25118.79117.86118.79117.630.61%529,349
Nov 19, 2024118.15118.23117.71118.07116.92-0.54%253,876
Nov 18, 2024118.09118.89117.96118.71117.550.83%206,183
Nov 15, 2024117.77118.12117.58117.73116.58-0.24%242,477
Nov 14, 2024118.45118.49117.91118.01116.86-0.19%264,739
Nov 13, 2024118.06118.37117.59118.24117.080.26%219,893
Nov 12, 2024118.77118.82117.79117.93116.78-0.71%219,234
Nov 11, 2024119.07119.55118.67118.77117.61-0.79%211,718
Nov 8, 2024119.14119.93118.87119.71118.540.72%569,395
Nov 7, 2024119.38119.42118.77118.85117.69-0.42%275,429
Nov 6, 2024119.73119.78119.04119.35118.181.13%278,367
Nov 5, 2024117.21118.02116.99118.02116.870.63%130,654
Nov 4, 2024117.29117.52116.78117.28116.130.17%192,044
Nov 1, 2024118.35118.52116.97117.08115.93-0.56%251,457
Oct 31, 2024117.37118.29117.31117.74116.590.41%523,951
Oct 30, 2024116.85117.45116.79117.26116.110.35%394,125
Oct 29, 2024117.46117.59116.77116.85115.71-0.76%193,510
Oct 28, 2024117.23117.79117.10117.75116.600.14%206,122
Oct 25, 2024118.90119.00117.48117.59116.44-0.87%147,344
Oct 24, 2024118.93119.09118.21118.62117.46-0.37%153,995
Oct 23, 2024118.46119.18118.30119.06117.900.17%271,630
Oct 22, 2024118.25119.02118.14118.86117.700.33%198,077
Oct 21, 2024119.42119.60118.35118.47117.31-0.75%224,231
Oct 18, 2024119.12119.42118.74119.36118.190.17%263,105
Oct 17, 2024119.31119.55118.95119.16117.990.02%498,102
Oct 16, 2024118.78119.28118.48119.14117.970.51%200,810
Oct 15, 2024118.66119.74118.44118.53117.37-0.63%304,854
Oct 14, 2024118.68119.34118.40119.28118.110.51%146,257
Oct 11, 2024118.25118.83118.07118.68117.520.64%205,100
Oct 10, 2024118.47118.47117.80117.92116.77-0.12%146,102
Oct 9, 2024117.01118.16116.88118.06116.910.63%181,132
Oct 8, 2024117.75117.76116.96117.32116.17-0.46%242,061
Oct 7, 2024118.52118.64117.68117.86116.71-0.56%233,814
Oct 4, 2024118.06118.55117.80118.52117.360.39%369,581
Oct 3, 2024118.25118.34117.64118.06116.91-0.17%258,840
Oct 2, 2024118.49118.68117.84118.26117.100.06%417,224
Oct 1, 2024117.49118.35117.06118.19117.030.48%5,838,180
Sep 30, 2024117.14117.68116.56117.62116.470.45%265,253
Sep 27, 2024116.61117.39116.40117.09115.940.86%292,132
Sep 26, 2024115.68116.47115.56116.09114.95-0.23%251,669
Sep 25, 2024117.57117.66116.31116.36115.22-1.87%254,838
Sep 24, 2024118.76119.20118.47118.58116.19-0.15%248,334
Sep 23, 2024118.31118.87118.12118.76116.370.61%243,904
Sep 20, 2024117.87118.15117.38118.04115.66-0.01%374,552
Sep 19, 2024118.51118.52117.87118.05115.670.29%297,665
Sep 18, 2024117.98118.95117.56117.71115.34-0.23%475,936
Sep 17, 2024118.09118.56117.66117.98115.60-0.24%278,301
Sep 16, 2024117.89118.49117.61118.26115.880.72%527,370
Sep 13, 2024116.85117.54116.61117.42115.060.69%246,273
Sep 12, 2024116.43116.66115.62116.61114.260.28%350,344
Sep 11, 2024116.91116.91115.00116.29113.95-0.78%537,518
Sep 10, 2024117.89117.89116.71117.21114.85-0.38%368,187
Sep 9, 2024116.50118.02116.35117.66115.291.28%327,842
Sep 6, 2024116.92117.51115.99116.17113.83-0.58%340,070
Sep 5, 2024118.05118.13116.69116.85114.50-0.71%423,498
Sep 4, 2024118.39119.07117.37117.69115.32-0.39%697,949
Sep 3, 2024117.82118.61117.68118.15115.77-0.23%5,294,690
Aug 30, 2024117.64118.49117.25118.42116.040.56%201,512
Aug 29, 2024117.73118.06116.86117.76115.390.33%231,587
Aug 28, 2024117.50117.91117.01117.37115.01-0.20%186,202
Aug 27, 2024117.92118.22117.35117.61115.24-0.26%211,940
Aug 26, 2024117.42118.26117.42117.92115.550.82%400,066
Aug 23, 2024116.29117.00116.13116.96114.600.95%195,916
Aug 22, 2024116.08116.16115.47115.86113.53-0.03%235,142
Aug 21, 2024115.83116.07115.56115.89113.560.39%151,746