Skip to main content
logo
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
124.02
+0.73 (0.59%)
At close: Nov 28, 2025, 1:00 PM EST
123.96
-0.06 (-0.05%)
After-hours: Nov 28, 2025, 5:00 PM EST

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025123.26124.02123.26124.02124.020.59%262,083
Nov 26, 2025122.96123.82122.87123.29123.290.25%448,587
Nov 25, 2025121.96123.07121.96122.98122.981.01%476,439
Nov 24, 2025122.58122.71121.53121.75121.75-0.70%575,065
Nov 21, 2025121.35123.21121.16122.61122.611.37%656,972
Nov 20, 2025121.71122.13120.78120.95120.95-0.45%626,874
Nov 19, 2025121.62121.81121.00121.50121.50-0.48%540,614
Nov 18, 2025121.67122.57121.40122.08122.080.40%852,950
Nov 17, 2025122.31122.67121.37121.59121.59-0.55%619,265
Nov 14, 2025122.11122.68121.23122.26122.260.25%660,039
Nov 13, 2025122.01122.75121.86121.95121.950.19%609,051
Nov 12, 2025121.61122.06121.54121.72121.720.06%579,906
Nov 11, 2025120.20121.72120.20121.65121.651.50%448,897
Nov 10, 2025119.49119.92118.81119.85119.850.20%448,818
Nov 7, 2025118.79119.61118.54119.61119.611.01%547,639
Nov 6, 2025118.01118.77118.00118.41118.410.14%479,581
Nov 5, 2025118.21118.65117.88118.25118.25-0.09%416,582
Nov 4, 2025118.16118.37117.58118.36118.360.12%444,458
Nov 3, 2025119.12119.12117.89118.22118.22-0.86%587,458
Oct 31, 2025118.89119.63118.62119.25119.25-0.28%623,615
Oct 30, 2025119.50120.33119.40119.59119.59-0.08%586,721
Oct 29, 2025120.66120.72119.35119.69119.69-1.04%655,837
Oct 28, 2025121.58121.85120.90120.95120.95-0.82%508,077
Oct 27, 2025121.80121.98121.50121.95121.950.13%333,761
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