iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
118.30
+0.02 (0.02%)
Aug 1, 2025, 4:00 PM - Market closed
HDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 118.34 | 118.74 | 117.74 | 118.30 | 118.30 | 0.02% | 321,172 |
| Jul 31, 2025 | 118.75 | 119.53 | 117.98 | 118.28 | 118.28 | -0.91% | 405,902 |
| Jul 30, 2025 | 120.04 | 120.20 | 118.87 | 119.37 | 119.37 | -0.65% | 165,533 |
| Jul 29, 2025 | 119.25 | 120.15 | 118.93 | 120.15 | 120.15 | 0.79% | 158,337 |
| Jul 28, 2025 | 119.85 | 119.85 | 119.08 | 119.21 | 119.21 | -0.58% | 236,444 |
| Jul 25, 2025 | 120.02 | 120.10 | 119.48 | 119.90 | 119.90 | -0.04% | 158,146 |
| Jul 24, 2025 | 119.83 | 120.06 | 119.46 | 119.95 | 119.95 | -0.11% | 185,313 |
| Jul 23, 2025 | 119.46 | 120.11 | 119.23 | 120.08 | 120.08 | 0.40% | 300,261 |
| Jul 22, 2025 | 118.48 | 119.88 | 118.47 | 119.60 | 119.60 | 0.61% | 278,703 |
| Jul 21, 2025 | 119.12 | 119.50 | 118.79 | 118.88 | 118.88 | -0.01% | 254,422 |
| Jul 18, 2025 | 120.00 | 120.05 | 118.74 | 118.89 | 118.89 | -0.60% | 272,383 |
| Jul 17, 2025 | 118.90 | 119.75 | 118.90 | 119.61 | 119.61 | 0.39% | 554,912 |
| Jul 16, 2025 | 118.58 | 119.29 | 118.41 | 119.14 | 119.14 | 0.83% | 207,694 |
| Jul 15, 2025 | 119.44 | 119.64 | 118.08 | 118.16 | 118.16 | -1.20% | 184,270 |
| Jul 14, 2025 | 119.68 | 119.92 | 119.08 | 119.59 | 119.59 | -0.17% | 173,391 |
| Jul 11, 2025 | 120.16 | 120.16 | 119.41 | 119.79 | 119.79 | -0.57% | 518,154 |
| Jul 10, 2025 | 119.33 | 120.61 | 119.00 | 120.48 | 120.48 | 0.88% | 182,856 |
| Jul 9, 2025 | 119.52 | 119.75 | 118.85 | 119.43 | 119.43 | 0.03% | 298,727 |
| Jul 8, 2025 | 118.47 | 119.65 | 118.26 | 119.39 | 119.39 | 0.60% | 228,811 |
| Jul 7, 2025 | 119.13 | 119.27 | 118.18 | 118.68 | 118.68 | -0.44% | 427,851 |
| Jul 3, 2025 | 118.94 | 119.47 | 118.78 | 119.20 | 119.20 | 0.18% | 299,702 |
| Jul 2, 2025 | 118.65 | 119.06 | 118.22 | 118.99 | 118.99 | 0.42% | 438,316 |
| Jul 1, 2025 | 117.23 | 119.08 | 117.12 | 118.49 | 118.49 | 1.13% | 504,802 |
| Jun 30, 2025 | 116.60 | 117.28 | 116.52 | 117.17 | 117.17 | 0.41% | 404,144 |
| Jun 27, 2025 | 116.65 | 117.12 | 116.35 | 116.69 | 116.69 | 0.12% | 193,853 |
| Jun 26, 2025 | 116.28 | 116.69 | 116.15 | 116.55 | 116.55 | 0.58% | 229,632 |
| Jun 25, 2025 | 116.49 | 116.49 | 115.78 | 115.88 | 115.88 | -0.63% | 362,847 |
| Jun 24, 2025 | 116.28 | 116.96 | 116.28 | 116.62 | 116.62 | -0.04% | 328,546 |
| Jun 23, 2025 | 116.98 | 117.30 | 116.02 | 116.67 | 116.67 | 0.06% | 318,070 |
| Jun 20, 2025 | 116.40 | 116.76 | 116.12 | 116.60 | 116.60 | 0.47% | 409,874 |
| Jun 18, 2025 | 116.63 | 116.63 | 115.97 | 116.05 | 116.05 | -0.27% | 438,933 |
| Jun 17, 2025 | 117.01 | 117.02 | 116.22 | 116.36 | 116.36 | -0.58% | 250,158 |
| Jun 16, 2025 | 117.40 | 117.79 | 116.60 | 117.04 | 117.04 | -0.87% | 696,139 |
| Jun 13, 2025 | 118.58 | 118.79 | 117.77 | 118.07 | 117.16 | -0.25% | 369,030 |
| Jun 12, 2025 | 117.64 | 118.37 | 117.36 | 118.37 | 117.45 | 0.65% | 284,190 |
| Jun 11, 2025 | 117.41 | 117.60 | 116.97 | 117.60 | 116.69 | 0.32% | 226,348 |
| Jun 10, 2025 | 116.80 | 117.65 | 116.80 | 117.23 | 116.32 | 0.59% | 241,973 |
| Jun 9, 2025 | 116.61 | 117.05 | 116.13 | 116.54 | 115.64 | -0.09% | 358,218 |
| Jun 6, 2025 | 116.31 | 116.91 | 116.31 | 116.65 | 115.75 | 0.82% | 385,565 |
| Jun 5, 2025 | 116.32 | 116.32 | 115.52 | 115.70 | 114.80 | -0.20% | 746,075 |
| Jun 4, 2025 | 117.05 | 117.14 | 115.93 | 115.93 | 115.03 | -0.79% | 436,782 |
| Jun 3, 2025 | 116.50 | 117.08 | 116.08 | 116.85 | 115.95 | - | 826,949 |
| Jun 2, 2025 | 116.29 | 116.85 | 115.46 | 116.85 | 115.95 | 0.48% | 394,489 |
| May 30, 2025 | 115.58 | 116.50 | 115.37 | 116.29 | 115.39 | 0.53% | 333,126 |
| May 29, 2025 | 115.14 | 115.77 | 114.75 | 115.68 | 114.79 | 0.44% | 277,258 |
| May 28, 2025 | 116.12 | 116.23 | 115.00 | 115.17 | 114.28 | -0.77% | 294,620 |
| May 27, 2025 | 115.65 | 116.19 | 115.25 | 116.06 | 115.16 | 0.84% | 244,673 |
| May 23, 2025 | 114.41 | 115.30 | 114.13 | 115.09 | 114.20 | 0.31% | 445,451 |
| May 22, 2025 | 115.13 | 115.28 | 114.11 | 114.73 | 113.84 | -0.49% | 310,221 |
| May 21, 2025 | 116.18 | 116.35 | 115.26 | 115.29 | 114.40 | -1.17% | 468,837 |