Blackrock Collegeadvantage 529 Plan - iShares Core High Dividend ETF (CHDBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.16
-0.11 (-0.83%)
At close: Feb 17, 2026
CHDBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.83% |
| Feb 13, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.30% |
| Feb 12, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.60% |
| Feb 11, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.29% |
| Feb 10, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.31% |
| Feb 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.08% |
| Feb 6, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.00% |
| Feb 5, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.08% |
| Feb 4, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.93% |
| Feb 3, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.58% |
| Feb 2, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Jan 30, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.20% |
| Jan 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.16% |
| Jan 28, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Jan 27, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.97% |
| Jan 26, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.41% |
| Jan 23, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.49% |
| Jan 22, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.16% |
| Jan 21, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 1.07% |
| Jan 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.58% |
| Jan 16, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.16% |
| Jan 15, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.08% |
| Jan 14, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.50% |
| Jan 13, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.93% |
| Jan 12, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.25% |
| Jan 9, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.77% |
| Jan 8, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.38% |
| Jan 7, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.11% |
| Jan 6, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.09% |
| Jan 2, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.52% |
| Dec 31, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.51% |
| Dec 30, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Dec 29, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.17% |
| Dec 26, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Dec 24, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.34% |
| Dec 23, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Dec 22, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.52% |
| Dec 19, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.26% |
| Dec 18, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.43% |
| Dec 17, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.86% |
| Dec 16, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.20% |
| Dec 15, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.34% |
| Dec 12, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.17% |
| Dec 11, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.26% |
| Dec 10, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.96% |
| Dec 9, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.09% |
| Dec 8, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.78% |
| Dec 5, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.51% |
| Dec 4, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.43% |
| Dec 3, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.77% |