iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
113.37
+1.31 (1.17%)
Apr 17, 2025, 4:00 PM EDT - Market closed
HDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 112.38 | 114.45 | 112.38 | 113.37 | 113.37 | 1.17% | 427,220 |
| Apr 16, 2025 | 113.32 | 113.80 | 111.63 | 112.06 | 112.06 | -0.77% | 557,407 |
| Apr 15, 2025 | 113.56 | 113.93 | 112.84 | 112.93 | 112.93 | -0.34% | 622,707 |
| Apr 14, 2025 | 112.81 | 113.66 | 112.37 | 113.32 | 113.32 | 1.34% | 588,620 |
| Apr 11, 2025 | 110.35 | 112.37 | 109.35 | 111.82 | 111.82 | 1.34% | 754,201 |
| Apr 10, 2025 | 111.95 | 111.95 | 107.77 | 110.34 | 110.34 | -2.10% | 1,019,369 |
| Apr 9, 2025 | 106.69 | 113.14 | 106.01 | 112.71 | 112.71 | 3.97% | 1,915,282 |
| Apr 8, 2025 | 112.10 | 112.26 | 107.00 | 108.41 | 108.41 | -1.40% | 1,093,791 |
| Apr 7, 2025 | 108.49 | 112.70 | 107.09 | 109.95 | 109.95 | -1.19% | 1,268,555 |
| Apr 4, 2025 | 117.00 | 117.24 | 111.09 | 111.27 | 111.27 | -6.03% | 1,333,235 |
| Apr 3, 2025 | 119.45 | 120.48 | 118.36 | 118.41 | 118.41 | -1.46% | 770,539 |
| Apr 2, 2025 | 120.19 | 120.39 | 119.34 | 120.16 | 120.16 | -0.29% | 426,917 |
| Apr 1, 2025 | 120.80 | 120.95 | 119.87 | 120.51 | 120.51 | -0.50% | 917,868 |
| Mar 31, 2025 | 119.37 | 121.52 | 119.37 | 121.12 | 121.12 | 1.37% | 808,245 |
| Mar 28, 2025 | 119.64 | 119.88 | 119.19 | 119.48 | 119.48 | -0.05% | 1,084,848 |
| Mar 27, 2025 | 119.48 | 120.07 | 119.25 | 119.54 | 119.54 | 0.13% | 502,372 |
| Mar 26, 2025 | 118.85 | 119.72 | 118.85 | 119.38 | 119.38 | 0.79% | 182,543 |
| Mar 25, 2025 | 119.23 | 119.27 | 118.05 | 118.45 | 118.45 | -0.53% | 235,870 |
| Mar 24, 2025 | 118.97 | 119.50 | 118.69 | 119.08 | 119.08 | 0.36% | 302,441 |
| Mar 21, 2025 | 119.07 | 119.23 | 118.16 | 118.65 | 118.65 | -0.56% | 288,851 |
| Mar 20, 2025 | 119.15 | 119.47 | 118.82 | 119.32 | 119.32 | -0.17% | 362,710 |
| Mar 19, 2025 | 119.14 | 119.76 | 118.86 | 119.52 | 119.52 | 0.39% | 1,912,956 |
| Mar 18, 2025 | 119.66 | 119.77 | 118.71 | 119.06 | 119.06 | -1.11% | 213,783 |
| Mar 17, 2025 | 119.07 | 120.71 | 119.05 | 120.40 | 119.60 | 1.21% | 305,229 |
| Mar 14, 2025 | 117.66 | 119.14 | 117.38 | 118.96 | 118.17 | 1.00% | 371,598 |
| Mar 13, 2025 | 117.82 | 118.65 | 117.32 | 117.78 | 117.00 | 0.03% | 283,812 |
| Mar 12, 2025 | 118.52 | 118.58 | 117.45 | 117.74 | 116.96 | -1.01% | 374,580 |
| Mar 11, 2025 | 120.75 | 120.75 | 118.63 | 118.94 | 118.15 | -1.52% | 590,303 |
| Mar 10, 2025 | 120.47 | 122.50 | 120.12 | 120.78 | 119.98 | 0.43% | 525,720 |
| Mar 7, 2025 | 118.60 | 120.74 | 118.60 | 120.26 | 119.46 | 1.31% | 228,070 |
| Mar 6, 2025 | 118.21 | 118.93 | 117.51 | 118.70 | 117.91 | 0.08% | 302,860 |
| Mar 5, 2025 | 118.33 | 119.02 | 117.71 | 118.60 | 117.81 | -0.24% | 310,777 |
| Mar 4, 2025 | 120.15 | 120.61 | 118.87 | 118.88 | 118.09 | -1.30% | 439,920 |
| Mar 3, 2025 | 120.71 | 121.50 | 119.68 | 120.44 | 119.64 | -0.23% | 328,051 |
| Feb 28, 2025 | 119.63 | 120.77 | 119.12 | 120.72 | 119.92 | 1.13% | 573,326 |
| Feb 27, 2025 | 119.15 | 120.04 | 118.90 | 119.37 | 118.58 | 0.18% | 367,793 |
| Feb 26, 2025 | 120.19 | 120.19 | 118.92 | 119.15 | 118.36 | -1.12% | 1,517,873 |
| Feb 25, 2025 | 120.41 | 120.86 | 120.15 | 120.50 | 119.70 | 0.11% | 440,642 |
| Feb 24, 2025 | 119.94 | 120.96 | 119.84 | 120.37 | 119.57 | 0.36% | 413,906 |
| Feb 21, 2025 | 119.42 | 120.25 | 119.36 | 119.94 | 119.14 | 0.29% | 336,262 |
| Feb 20, 2025 | 118.14 | 119.63 | 118.04 | 119.59 | 118.80 | 1.02% | 227,254 |
| Feb 19, 2025 | 117.39 | 118.43 | 117.37 | 118.38 | 117.60 | 0.98% | 1,162,634 |
| Feb 18, 2025 | 116.47 | 117.49 | 116.30 | 117.23 | 116.45 | 0.45% | 360,495 |
| Feb 14, 2025 | 117.38 | 117.83 | 116.71 | 116.71 | 115.94 | -0.38% | 195,566 |
| Feb 13, 2025 | 116.64 | 117.33 | 116.43 | 117.16 | 116.38 | 0.59% | 258,393 |
| Feb 12, 2025 | 116.32 | 116.93 | 116.26 | 116.47 | 115.70 | -0.61% | 1,490,460 |
| Feb 11, 2025 | 116.25 | 117.18 | 115.89 | 117.18 | 116.40 | 1.03% | 356,766 |
| Feb 10, 2025 | 115.62 | 116.03 | 115.15 | 115.98 | 115.21 | 0.86% | 294,327 |
| Feb 7, 2025 | 115.50 | 115.73 | 114.95 | 114.99 | 114.23 | -0.22% | 417,126 |
| Feb 6, 2025 | 116.37 | 116.46 | 114.92 | 115.24 | 114.48 | -0.07% | 1,342,994 |