Skip to main content
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
116.29
+0.61 (0.53%)
At close: May 30, 2025, 4:00 PM
116.21
-0.08 (-0.07%)
After-hours: May 30, 2025, 8:00 PM EDT

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025115.58116.50115.37116.29116.290.53%333,126
May 29, 2025115.14115.77114.75115.68115.680.44%277,258
May 28, 2025116.12116.23115.00115.17115.17-0.77%294,620
May 27, 2025115.65116.19115.25116.06116.060.84%244,673
May 23, 2025114.41115.30114.13115.09115.090.31%445,451
May 22, 2025115.13115.28114.11114.73114.73-0.49%310,221
May 21, 2025116.18116.35115.26115.29115.29-1.17%468,837
May 20, 2025116.67117.07116.46116.66116.66-0.17%321,976
May 19, 2025116.28116.91115.90116.86116.860.26%302,905
May 16, 2025115.78116.56115.57116.56116.560.69%363,789
May 15, 2025113.71115.76113.68115.76115.762.09%623,549
May 14, 2025114.44114.44113.27113.39113.39-1.06%373,760
May 13, 2025115.10115.22114.55114.60114.60-0.70%537,698
May 12, 2025115.40115.58114.79115.41115.410.68%703,092
May 9, 2025115.19115.20114.52114.63114.63-0.06%367,984
May 8, 2025115.04115.71114.61114.70114.70-0.42%415,646
May 7, 2025114.73115.63114.59115.18115.180.62%374,945
May 6, 2025114.72115.11114.05114.47114.47-0.37%406,863
May 5, 2025115.21115.23114.33114.89114.89-0.59%389,177
May 2, 2025115.43115.83114.78115.57115.570.99%431,453
May 1, 2025114.54115.30114.00114.44114.44-0.57%282,606
Apr 30, 2025115.21115.46113.62115.10115.10-0.07%304,452
Apr 29, 2025114.20115.47113.93115.18115.180.45%318,966
Apr 28, 2025114.29114.81113.92114.66114.660.72%313,076
Apr 25, 2025113.82114.00112.71113.84113.84-0.05%237,637
Apr 24, 2025113.53114.15112.94113.90113.900.37%404,213
Apr 23, 2025114.00114.65112.79113.48113.48-0.11%397,573
Apr 22, 2025112.02114.00112.02113.60113.601.95%370,093
Apr 21, 2025112.94112.98110.27111.43111.43-1.71%1,605,031
Apr 17, 2025112.38114.45112.38113.37113.371.17%427,220
Apr 16, 2025113.32113.80111.63112.06112.06-0.77%557,407
Apr 15, 2025113.56113.93112.84112.93112.93-0.34%622,707
Apr 14, 2025112.81113.66112.37113.32113.321.34%588,620
Apr 11, 2025110.35112.37109.35111.82111.821.34%754,201
Apr 10, 2025111.95111.95107.77110.34110.34-2.10%1,019,369
Apr 9, 2025106.69113.14106.01112.71112.713.97%1,915,282
Apr 8, 2025112.10112.26107.00108.41108.41-1.40%1,093,791
Apr 7, 2025108.49112.70107.09109.95109.95-1.19%1,268,555
Apr 4, 2025117.00117.24111.09111.27111.27-6.03%1,333,235
Apr 3, 2025119.45120.48118.36118.41118.41-1.46%770,539
Apr 2, 2025120.19120.39119.34120.16120.16-0.29%426,917
Apr 1, 2025120.80120.95119.87120.51120.51-0.50%917,868
Mar 31, 2025119.37121.52119.37121.12121.121.37%808,245
Mar 28, 2025119.64119.88119.19119.48119.48-0.05%1,084,848
Mar 27, 2025119.48120.07119.25119.54119.540.13%502,372
Mar 26, 2025118.85119.72118.85119.38119.380.79%182,543
Mar 25, 2025119.23119.27118.05118.45118.45-0.53%235,870
Mar 24, 2025118.97119.50118.69119.08119.080.36%302,441
Mar 21, 2025119.07119.23118.16118.65118.65-0.56%288,851
Mar 20, 2025119.15119.47118.82119.32119.32-0.17%362,710