Skip to main content
logo
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
133.27
-0.58 (-0.43%)
At close: Apr 15, 2026, 4:00 PM EDT
132.60
-0.67 (-0.50%)
After-hours: Apr 15, 2026, 4:41 PM EDT

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2026133.68133.77132.72133.44--0.31%691,534
Apr 14, 2026133.62134.05132.85133.85133.85-0.39%343,872
Apr 13, 2026133.99134.42133.22134.38134.380.30%2,150,094
Apr 10, 2026135.51135.51133.69133.98133.98-1.06%386,905
Apr 9, 2026134.47135.83134.34135.41135.410.32%403,911
Apr 8, 2026133.19135.02132.54134.98134.980.70%776,804
Apr 7, 2026134.28134.65133.62134.04134.04-0.36%445,664
Apr 6, 2026133.74134.55133.35134.53134.530.40%430,369
Apr 2, 2026134.24134.88133.59133.99133.990.01%1,155,319
Apr 1, 2026134.76135.33133.63133.97133.97-1.29%1,441,351
Mar 31, 2026136.02136.34134.56135.72135.720.24%1,099,789
Mar 30, 2026135.89136.57135.03135.39135.390.41%757,712
Mar 27, 2026134.49135.67134.06134.84134.840.33%760,979
Mar 26, 2026134.16135.01133.93134.40134.400.19%585,047
Mar 25, 2026133.89134.51133.57134.15134.150.41%517,355
Mar 24, 2026132.38134.51132.30133.60133.600.47%923,484
Mar 23, 2026133.05133.60132.43132.97132.970.66%1,008,555
Mar 20, 2026133.15133.75131.77132.10132.10-0.79%1,145,785
Mar 19, 2026133.14133.69132.70133.15133.150.06%828,359
Mar 18, 2026134.90135.00133.00133.07133.07-1.78%648,175
Mar 17, 2026136.26136.75135.40135.48135.48-0.69%838,010
Mar 16, 2026136.49136.86136.07136.42135.580.44%1,064,659
Mar 13, 2026135.81136.51135.64135.82134.980.44%658,641
Mar 12, 2026134.78136.28134.56135.22134.38-0.13%2,022,042
Mar 11, 2026135.20135.43134.58135.39134.55-0.03%472,070
Mar 10, 2026135.79136.42135.00135.43134.59-0.41%522,029
Mar 9, 2026135.43136.27134.88135.99135.15-1,128,941
Mar 6, 2026136.15136.17134.76135.99135.15-0.39%2,557,295
Mar 5, 2026137.31137.66135.68136.52135.68-1.02%833,792
Mar 4, 2026138.15138.18136.81137.92137.07-0.34%1,179,847
Mar 3, 2026139.07139.24137.27138.39137.53-1.28%1,483,518
Mar 2, 2026140.89140.89139.64140.18139.310.04%1,276,445
Feb 27, 2026138.76140.28138.52140.13139.261.24%572,392
Feb 26, 2026138.73139.03138.23138.42137.56-0.25%446,986
Feb 25, 2026139.01139.13137.67138.76137.90-0.22%364,341
Feb 24, 2026138.96139.41138.34139.06138.200.17%566,120
Feb 23, 2026137.81139.18137.81138.83137.970.67%310,115
Feb 20, 2026137.92138.30137.25137.90137.05-0.16%339,611
Feb 19, 2026138.48138.97137.88138.12137.27-0.09%391,774
Feb 18, 2026138.22138.36137.65138.25137.400.46%498,625
Feb 17, 2026138.93139.63137.23137.62136.77-0.82%751,050
Feb 13, 2026138.27139.55137.96138.76137.900.27%597,565
Feb 12, 2026139.01140.05138.31138.39137.53-0.60%718,744
Feb 11, 2026137.74139.52137.58139.23138.371.34%682,920
Feb 10, 2026136.95137.87136.65137.39136.540.30%372,587
Feb 9, 2026137.01137.20136.03136.98136.13-0.07%979,432
Feb 6, 2026136.03137.20136.03137.07136.221.00%845,157
Feb 5, 2026135.72136.07134.88135.71134.870.07%1,080,820
Feb 4, 2026134.35135.91134.35135.61134.770.95%1,123,543
Feb 3, 2026132.12134.71132.12134.33133.501.55%858,075