Skip to main content
IC
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
115.41
+0.78 (0.68%)
At close: May 12, 2025, 4:00 PM
115.41
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025115.40115.58114.79115.41115.410.68%703,009
May 9, 2025115.19115.20114.52114.63114.63-0.06%367,984
May 8, 2025115.04115.71114.61114.70114.70-0.42%415,646
May 7, 2025114.73115.63114.59115.18115.180.62%374,945
May 6, 2025114.72115.11114.05114.47114.47-0.37%406,863
May 5, 2025115.21115.23114.33114.89114.89-0.59%389,177
May 2, 2025115.43115.83114.78115.57115.570.99%431,453
May 1, 2025114.54115.30114.00114.44114.44-0.57%282,606
Apr 30, 2025115.21115.46113.62115.10115.10-0.07%304,452
Apr 29, 2025114.20115.47113.93115.18115.180.45%318,966
Apr 28, 2025114.29114.81113.92114.66114.660.72%313,076
Apr 25, 2025113.82114.00112.71113.84113.84-0.05%237,637
Apr 24, 2025113.53114.15112.94113.90113.900.37%404,213
Apr 23, 2025114.00114.65112.79113.48113.48-0.11%397,573
Apr 22, 2025112.02114.00112.02113.60113.601.95%370,093
Apr 21, 2025112.94112.98110.27111.43111.43-1.71%1,605,031
Apr 17, 2025112.38114.45112.38113.37113.371.17%427,220
Apr 16, 2025113.32113.80111.63112.06112.06-0.77%557,407
Apr 15, 2025113.56113.93112.84112.93112.93-0.34%622,707
Apr 14, 2025112.81113.66112.37113.32113.321.34%588,620
Apr 11, 2025110.35112.37109.35111.82111.821.34%754,201
Apr 10, 2025111.95111.95107.77110.34110.34-2.10%1,019,369
Apr 9, 2025106.69113.14106.01112.71112.713.97%1,915,282
Apr 8, 2025112.10112.26107.00108.41108.41-1.40%1,093,791
Apr 7, 2025108.49112.70107.09109.95109.95-1.19%1,268,555
Apr 4, 2025117.00117.24111.09111.27111.27-6.03%1,333,235
Apr 3, 2025119.45120.48118.36118.41118.41-1.46%770,539
Apr 2, 2025120.19120.39119.34120.16120.16-0.29%426,917
Apr 1, 2025120.80120.95119.87120.51120.51-0.50%917,868
Mar 31, 2025119.37121.52119.37121.12121.121.37%808,245
Mar 28, 2025119.64119.88119.19119.48119.48-0.05%1,084,848
Mar 27, 2025119.48120.07119.25119.54119.540.13%502,372
Mar 26, 2025118.85119.72118.85119.38119.380.79%182,543
Mar 25, 2025119.23119.27118.05118.45118.45-0.53%235,870
Mar 24, 2025118.97119.50118.69119.08119.080.36%302,441
Mar 21, 2025119.07119.23118.16118.65118.65-0.56%288,851
Mar 20, 2025119.15119.47118.82119.32119.32-0.17%362,710
Mar 19, 2025119.14119.76118.86119.52119.520.39%1,912,956
Mar 18, 2025119.66119.77118.71119.06119.06-1.11%213,783
Mar 17, 2025119.07120.71119.05120.40119.601.21%305,229
Mar 14, 2025117.66119.14117.38118.96118.171.00%371,598
Mar 13, 2025117.82118.65117.32117.78117.000.03%283,812
Mar 12, 2025118.52118.58117.45117.74116.96-1.01%374,580
Mar 11, 2025120.75120.75118.63118.94118.15-1.52%590,303
Mar 10, 2025120.47122.50120.12120.78119.980.43%525,720
Mar 7, 2025118.60120.74118.60120.26119.461.31%228,070
Mar 6, 2025118.21118.93117.51118.70117.910.08%302,860
Mar 5, 2025118.33119.02117.71118.60117.81-0.24%310,777
Mar 4, 2025120.15120.61118.87118.88118.09-1.30%439,920
Mar 3, 2025120.71121.50119.68120.44119.64-0.23%328,051