Skip to main content
logo
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
122.36
+0.48 (0.39%)
At close: Oct 3, 2025, 4:00 PM EDT
122.42
+0.06 (0.05%)
Pre-market: Oct 6, 2025, 9:00 AM EDT

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025122.03122.86122.02122.36122.360.39%342,041
Oct 2, 2025122.38122.86121.78121.88121.88-0.74%507,877
Oct 1, 2025122.38123.04122.21122.79122.790.28%479,775
Sep 30, 2025121.52122.54121.51122.45122.450.48%317,429
Sep 29, 2025122.22122.22121.33121.87121.87-0.32%366,430
Sep 26, 2025121.79122.32121.70122.26122.260.69%401,132
Sep 25, 2025122.14122.32121.29121.42121.42-0.27%420,098
Sep 24, 2025121.71122.12121.67121.75121.750.07%288,638
Sep 23, 2025120.97121.83120.97121.67121.670.60%361,203
Sep 22, 2025121.26121.31120.81120.94120.94-0.53%1,474,014
Sep 19, 2025122.09122.09121.20121.59121.59-0.11%577,895
Sep 18, 2025121.74122.06121.39121.72121.72-0.21%447,349
Sep 17, 2025121.48122.55121.38121.98121.980.60%400,727
Sep 16, 2025121.37121.71121.06121.25121.25-0.70%458,745
Sep 15, 2025122.70122.70121.91122.10121.15-0.46%1,666,747
Sep 12, 2025123.31123.37122.63122.67121.72-0.62%307,308
Sep 11, 2025122.46123.55122.27123.43122.471.01%469,749
Sep 10, 2025121.98122.35121.37122.19121.240.29%342,147
Sep 9, 2025121.42122.23121.36121.84120.890.33%555,217
Sep 8, 2025121.71121.71120.80121.44120.50-0.39%403,071
Sep 5, 2025122.17122.75121.49121.92120.97-0.44%331,533
Sep 4, 2025122.41122.68122.08122.46121.510.24%266,719
Sep 3, 2025122.69123.09121.67122.17121.22-0.91%395,440
Sep 2, 2025123.17123.40122.57123.29122.33-0.07%332,929
Aug 29, 2025122.82123.39122.78123.38122.420.59%249,088
Aug 28, 2025122.90122.90122.18122.66121.71-0.19%217,681
Aug 27, 2025122.42123.09122.32122.89121.940.30%175,616
Aug 26, 2025122.63122.70122.02122.52121.57-0.06%346,828
Aug 25, 2025123.34123.56122.52122.59121.64-0.87%953,221
Aug 22, 2025122.95124.03122.95123.66122.700.93%960,040
Aug 21, 2025122.24122.86122.09122.52121.570.07%601,269
Aug 20, 2025122.04123.25122.04122.44121.490.58%477,381
Aug 19, 2025120.81121.90120.81121.73120.780.69%324,417
Aug 18, 2025121.20121.41120.81120.89119.95-0.37%235,577
Aug 15, 2025121.42121.67120.84121.34120.400.20%217,253
Aug 14, 2025121.20121.29120.67121.10120.16-0.43%293,397
Aug 13, 2025120.61121.65120.50121.62120.681.04%285,680
Aug 12, 2025120.06120.67119.98120.37119.440.40%186,168
Aug 11, 2025120.43120.76119.48119.89118.96-0.22%238,094
Aug 8, 2025119.80120.47119.80120.16119.230.61%185,445
Aug 7, 2025119.36119.76118.82119.43118.500.40%265,121
Aug 6, 2025119.33119.68118.92118.95118.03-0.20%213,093
Aug 5, 2025119.13119.28118.70119.19118.260.09%338,889
Aug 4, 2025118.33119.08118.33119.08118.160.66%259,093
Aug 1, 2025118.34118.74117.74118.30117.380.02%321,172
Jul 31, 2025118.75119.53117.98118.28117.36-0.91%405,902
Jul 30, 2025120.04120.20118.87119.37118.44-0.65%165,533
Jul 29, 2025119.25120.15118.93120.15119.220.79%158,337
Jul 28, 2025119.85119.85119.08119.21118.28-0.58%236,444
Jul 25, 2025120.02120.10119.48119.90118.97-0.04%158,146