Home

iShares Core High Dividend ETF (HDV)

121.71
+0.00 (0.00%)
NYSE · Last Trade: Dec 18th, 8:47 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Core High Dividend ETF (HDV)

DateOpenHighLowCloseVolumeAdjusted Close
12/17/2025120.92121.90120.89121.71778,763121.71
12/16/2025122.12122.18120.52120.67903,985120.67
12/15/2025123.14123.60123.01123.44530,918123.44
12/12/2025123.00123.15122.62122.96782,688122.96
12/11/2025122.77123.29122.55122.78917,824122.78
12/10/2025121.49122.56121.42122.49829,044122.49
12/09/2025121.58122.32121.17121.22763,455121.22
12/08/2025122.10122.10121.19121.34981,308121.34
12/05/2025122.78123.11122.18122.262,259,129122.26
12/04/2025123.42123.61122.55122.85699,411122.85
12/03/2025122.78123.67122.78123.44613,122123.44
12/02/2025123.04123.12121.85122.44499,783122.44
12/01/2025123.75124.19123.17123.23439,337123.23
11/28/2025123.26124.02123.26124.02262,146124.02
11/26/2025122.96123.82122.87123.29448,601123.29
11/25/2025121.96123.07121.96122.98477,147122.98
11/24/2025122.58122.71121.53121.75575,151121.75
11/21/2025121.35123.21121.16122.61656,994122.61
11/20/2025121.71122.13120.78120.95626,875120.95
11/19/2025121.62121.81121.00121.50540,562121.50
11/18/2025121.67122.57121.39122.08852,950122.08
11/17/2025122.31122.67121.37121.59619,207121.59
11/14/2025122.11122.68121.23122.26660,041122.26
11/13/2025122.01122.75121.86121.95608,947121.95
11/12/2025121.61122.06121.54121.72579,883121.72
11/11/2025120.20121.72120.20121.65448,888121.65
11/10/2025119.49119.92118.81119.85448,815119.85
11/07/2025118.79119.61118.53119.61547,641119.61
11/06/2025118.01118.77118.00118.41479,582118.41
11/05/2025118.21118.65117.88118.25416,518118.25
11/04/2025118.16118.37117.58118.36444,443118.36
11/03/2025119.12119.12117.89118.22587,459118.22
10/31/2025118.89119.63118.62119.25623,616119.25
10/30/2025119.50120.33119.40119.59586,723119.59
10/29/2025120.66120.72119.35119.69655,827119.69
10/28/2025121.58121.85120.90120.95508,078120.95
10/27/2025121.80121.98121.50121.95333,762121.95
10/24/2025122.45122.64121.76121.79587,617121.79
10/23/2025123.10123.10121.84122.03633,085122.03
10/22/2025122.13123.04122.01122.55579,596122.55
10/21/2025122.76122.76121.97122.38558,259122.38
10/20/2025122.43122.73122.19122.61614,293122.61
10/17/2025121.29122.18121.28122.14454,591122.14
10/16/2025121.71121.96120.71120.991,546,092120.99
10/15/2025121.68122.29120.83121.44305,498121.44
10/14/2025120.32121.83120.32121.62461,892121.62
10/13/2025120.64121.06120.39120.89333,707120.89
10/10/2025121.63122.02120.64120.69325,508120.69
10/09/2025122.01122.24121.26121.41311,708121.41
10/08/2025122.28122.28121.29121.76240,979121.76
10/07/2025121.68122.37121.29122.24283,433122.24
10/06/2025122.31122.31121.62121.78259,185121.78
10/03/2025122.03122.86122.02122.36342,043122.36
10/02/2025122.38122.86121.78121.88507,878121.88
10/01/2025122.38123.03122.21122.79479,776122.79
9/30/2025121.52122.54121.51122.45317,423122.45
9/29/2025122.22122.22121.33121.87366,431121.87
9/26/2025121.79122.32121.70122.26401,133122.26
9/25/2025122.14122.32121.29121.42420,099121.42
9/24/2025121.71122.12121.67121.75288,638121.75
9/23/2025120.97121.83120.97121.67361,205121.67
9/22/2025121.26121.31120.81120.941,474,015120.94
9/19/2025122.09122.09121.20121.59577,896121.59
9/18/2025121.74122.06121.39121.72447,402121.72