Skip to main content
logo
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
121.79
-0.24 (-0.20%)
At close: Oct 24, 2025, 4:00 PM EDT
121.16
-0.63 (-0.52%)
After-hours: Oct 24, 2025, 8:00 PM EDT

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025122.45122.65121.76121.79121.79-0.20%587,615
Oct 23, 2025123.10123.10121.84122.03122.03-0.42%633,083
Oct 22, 2025122.13123.04122.01122.55122.550.14%579,695
Oct 21, 2025122.76122.76121.97122.38122.38-0.19%558,258
Oct 20, 2025122.44122.73122.19122.61122.610.38%614,292
Oct 17, 2025121.29122.18121.28122.14122.140.95%454,591
Oct 16, 2025121.71121.96120.71120.99120.99-0.37%1,546,190
Oct 15, 2025121.68122.29120.83121.44121.44-0.15%305,497
Oct 14, 2025120.32121.83120.32121.62121.620.60%461,891
Oct 13, 2025120.64121.06120.39120.89120.890.17%333,714
Oct 10, 2025121.63122.02120.64120.69120.69-0.59%324,794
Oct 9, 2025122.01122.24121.26121.41121.41-0.29%311,706
Oct 8, 2025122.28122.28121.29121.76121.76-0.39%240,979
Oct 7, 2025121.68122.37121.29122.24122.240.38%283,433
Oct 6, 2025122.31122.31121.62121.78121.78-0.47%259,184
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