Blackrock Collegeadvantage 529 Plan - iShares Core High Dividend ETF (CHDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.92
-0.17 (-1.13%)
At close: Aug 27, 2026
CHDAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.16% |
| Aug 26, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.27% |
| Aug 25, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.34% |
| Aug 24, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.34% |
| Aug 21, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.27% |
| Aug 20, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.68% |
| Aug 19, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.59% |
| Aug 18, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.19% |
| Aug 17, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.49% |
| Aug 14, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.28% |
| Aug 13, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.70% |
| Aug 12, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| Aug 11, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.21% |
| Aug 10, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.78% |
| Aug 7, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.21% |
| Aug 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.21% |
| Aug 5, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.21% |
| Aug 4, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.21% |
| Aug 3, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.28% |
| Jul 31, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| Jul 30, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -1.33% |
| Jul 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.07% |
| Jul 28, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.35% |
| Jul 27, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| Jul 24, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.22% |
| Jul 23, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.14% |
| Jul 22, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.65% |
| Jul 21, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.07% |
| Jul 20, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.22% |
| Jul 17, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.36% |
| Jul 16, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 2.50% |
| Jul 15, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.37% |
| Jul 14, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.02% |
| Jul 13, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.81% |
| Jul 10, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.44% |
| Jul 9, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.95% |
| Jul 8, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.87% |
| Jul 7, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.40% |
| Jul 6, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -1.24% |
| Jul 2, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 2.31% |
| Jul 1, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Jun 30, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.96% |
| Jun 29, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.59% |
| Jun 26, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.19% |
| Jun 25, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.60% |
| Jun 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.15% |
| Jun 23, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.36% |
| Jun 22, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.15% |
| Jun 18, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.53% |
| Jun 17, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -1.26% |