Blackrock Collegeadvantage 529 Plan - iShares Core High Dividend ETF (CHDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.75
-0.12 (-0.87%)
At close: Feb 17, 2026
CHDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.87% |
| Feb 13, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.22% |
| Feb 12, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.57% |
| Feb 11, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.38% |
| Feb 10, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.29% |
| Feb 9, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.07% |
| Feb 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.96% |
| Feb 5, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.07% |
| Feb 4, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.04% |
| Feb 3, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.51% |
| Feb 2, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Jan 30, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.23% |
| Jan 29, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.23% |
| Jan 28, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| Jan 27, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.85% |
| Jan 26, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.47% |
| Jan 23, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.47% |
| Jan 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.23% |
| Jan 21, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.03% |
| Jan 20, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.55% |
| Jan 16, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.16% |
| Jan 15, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.08% |
| Jan 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.44% |
| Jan 13, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.05% |
| Jan 12, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.24% |
| Jan 9, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.73% |
| Jan 8, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.40% |
| Jan 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.14% |
| Jan 6, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.08% |
| Jan 2, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.58% |
| Dec 31, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.57% |
| Dec 30, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Dec 29, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.25% |
| Dec 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.08% |
| Dec 24, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.41% |
| Dec 23, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.08% |
| Dec 22, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.50% |
| Dec 19, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.33% |
| Dec 18, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.41% |
| Dec 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.91% |
| Dec 16, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -1.31% |
| Dec 15, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.41% |
| Dec 12, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.16% |
| Dec 11, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.33% |
| Dec 10, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.92% |
| Dec 9, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.08% |
| Dec 8, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.74% |
| Dec 5, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.57% |
| Dec 4, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.41% |
| Dec 3, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.82% |