Skip to main content
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
116.69
+0.14 (0.12%)
Jun 27, 2025, 4:00 PM - Market closed

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025116.65117.12116.35116.69116.690.12%193,853
Jun 26, 2025116.28116.69116.15116.55116.550.58%229,632
Jun 25, 2025116.49116.49115.78115.88115.88-0.63%362,847
Jun 24, 2025116.28116.96116.28116.62116.62-0.04%328,546
Jun 23, 2025116.98117.30116.02116.67116.670.06%318,070
Jun 20, 2025116.40116.76116.12116.60116.600.47%409,874
Jun 18, 2025116.63116.63115.97116.05116.05-0.27%438,933
Jun 17, 2025117.01117.02116.22116.36116.36-0.58%250,158
Jun 16, 2025117.40117.79116.60117.04117.04-0.87%696,139
Jun 13, 2025118.58118.79117.77118.07117.16-0.25%369,030
Jun 12, 2025117.64118.37117.36118.37117.450.65%284,190
Jun 11, 2025117.41117.60116.97117.60116.690.32%226,348
Jun 10, 2025116.80117.65116.80117.23116.320.59%241,973
Jun 9, 2025116.61117.05116.13116.54115.64-0.09%358,218
Jun 6, 2025116.31116.91116.31116.65115.750.82%385,565
Jun 5, 2025116.32116.32115.52115.70114.80-0.20%746,075
Jun 4, 2025117.05117.14115.93115.93115.03-0.79%436,782
Jun 3, 2025116.50117.08116.08116.85115.95-826,949
Jun 2, 2025116.29116.85115.46116.85115.950.48%394,489
May 30, 2025115.58116.50115.37116.29115.390.53%333,126
May 29, 2025115.14115.77114.75115.68114.790.44%277,258
May 28, 2025116.12116.23115.00115.17114.28-0.77%294,620
May 27, 2025115.65116.19115.25116.06115.160.84%244,673
May 23, 2025114.41115.30114.13115.09114.200.31%445,451
May 22, 2025115.13115.28114.11114.73113.84-0.49%310,221
May 21, 2025116.18116.35115.26115.29114.40-1.17%468,837
May 20, 2025116.67117.07116.46116.66115.76-0.17%321,976
May 19, 2025116.28116.91115.90116.86115.960.26%302,905
May 16, 2025115.78116.56115.57116.56115.660.69%363,789
May 15, 2025113.71115.76113.68115.76114.862.09%623,549
May 14, 2025114.44114.44113.27113.39112.51-1.06%373,760
May 13, 2025115.10115.22114.55114.60113.71-0.70%537,698
May 12, 2025115.40115.58114.79115.41114.520.68%703,092
May 9, 2025115.19115.20114.52114.63113.74-0.06%367,984
May 8, 2025115.04115.71114.61114.70113.81-0.42%415,646
May 7, 2025114.73115.63114.59115.18114.290.62%374,945
May 6, 2025114.72115.11114.05114.47113.58-0.37%406,863
May 5, 2025115.21115.23114.33114.89114.00-0.59%389,177
May 2, 2025115.43115.83114.78115.57114.680.99%431,453
May 1, 2025114.54115.30114.00114.44113.55-0.57%282,606
Apr 30, 2025115.21115.46113.62115.10114.21-0.07%304,452
Apr 29, 2025114.20115.47113.93115.18114.290.45%318,966
Apr 28, 2025114.29114.81113.92114.66113.770.72%313,076
Apr 25, 2025113.82114.00112.71113.84112.96-0.05%237,637
Apr 24, 2025113.53114.15112.94113.90113.020.37%404,213
Apr 23, 2025114.00114.65112.79113.48112.60-0.11%397,573
Apr 22, 2025112.02114.00112.02113.60112.721.95%370,093
Apr 21, 2025112.94112.98110.27111.43110.57-1.71%1,605,031
Apr 17, 2025112.38114.45112.38113.37112.491.17%427,220
Apr 16, 2025113.32113.80111.63112.06111.19-0.77%557,407