Skip to main content
logo
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
121.44
-0.48 (-0.39%)
At close: Sep 8, 2025, 4:00 PM
121.45
+0.01 (0.01%)
After-hours: Sep 8, 2025, 8:00 PM EDT

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2025121.71121.71120.80121.44121.44-0.39%402,996
Sep 5, 2025122.17122.75121.49121.92121.92-0.44%331,533
Sep 4, 2025122.41122.68122.08122.46122.460.24%266,719
Sep 3, 2025122.69123.09121.67122.17122.17-0.91%395,440
Sep 2, 2025123.17123.40122.57123.29123.29-0.07%332,929
Aug 29, 2025122.82123.39122.78123.38123.380.59%249,088
Aug 28, 2025122.90122.90122.18122.66122.66-0.19%217,681
Aug 27, 2025122.42123.09122.32122.89122.890.30%175,616
Aug 26, 2025122.63122.70122.02122.52122.52-0.06%346,828
Aug 25, 2025123.34123.56122.52122.59122.59-0.87%953,221
Aug 22, 2025122.95124.03122.95123.66123.660.93%960,040
Aug 21, 2025122.24122.86122.09122.52122.520.07%601,269
Aug 20, 2025122.04123.25122.04122.44122.440.58%477,381
Aug 19, 2025120.81121.90120.81121.73121.730.69%324,417
Aug 18, 2025121.20121.41120.81120.89120.89-0.37%235,577
Aug 15, 2025121.42121.67120.84121.34121.340.20%217,253
Aug 14, 2025121.20121.29120.67121.10121.10-0.43%293,397
Aug 13, 2025120.61121.65120.50121.62121.621.04%285,680
Aug 12, 2025120.06120.67119.98120.37120.370.40%186,168
Aug 11, 2025120.43120.76119.48119.89119.89-0.22%238,094
Aug 8, 2025119.80120.47119.80120.16120.160.61%185,445
Aug 7, 2025119.36119.76118.82119.43119.430.40%265,121
Aug 6, 2025119.33119.68118.92118.95118.95-0.20%213,093
Aug 5, 2025119.13119.28118.70119.19119.190.09%338,889
Aug 4, 2025118.33119.08118.33119.08119.080.66%259,093
Aug 1, 2025118.34118.74117.74118.30118.300.02%321,172
Jul 31, 2025118.75119.53117.98118.28118.28-0.91%405,902
Jul 30, 2025120.04120.20118.87119.37119.37-0.65%165,533
Jul 29, 2025119.25120.15118.93120.15120.150.79%158,337
Jul 28, 2025119.85119.85119.08119.21119.21-0.58%236,444
Jul 25, 2025120.02120.10119.48119.90119.90-0.04%158,146
Jul 24, 2025119.83120.06119.46119.95119.95-0.11%185,313
Jul 23, 2025119.46120.11119.23120.08120.080.40%300,261
Jul 22, 2025118.48119.88118.47119.60119.600.61%278,703
Jul 21, 2025119.12119.50118.79118.88118.88-0.01%254,422
Jul 18, 2025120.00120.05118.74118.89118.89-0.60%272,383
Jul 17, 2025118.90119.75118.90119.61119.610.39%554,912
Jul 16, 2025118.58119.29118.41119.14119.140.83%207,694
Jul 15, 2025119.44119.64118.08118.16118.16-1.20%184,270
Jul 14, 2025119.68119.92119.08119.59119.59-0.17%173,391
Jul 11, 2025120.16120.16119.41119.79119.79-0.57%518,154
Jul 10, 2025119.33120.61119.00120.48120.480.88%182,856
Jul 9, 2025119.52119.75118.85119.43119.430.03%298,727
Jul 8, 2025118.47119.65118.26119.39119.390.60%228,811
Jul 7, 2025119.13119.27118.18118.68118.68-0.44%427,851
Jul 3, 2025118.94119.47118.78119.20119.200.18%299,702
Jul 2, 2025118.65119.06118.22118.99118.990.42%438,316
Jul 1, 2025117.23119.08117.12118.49118.491.13%504,802
Jun 30, 2025116.60117.28116.52117.17117.170.41%404,144
Jun 27, 2025116.65117.12116.35116.69116.690.12%193,853