NYSEArca - Delayed Quote USD

iShares Core High Dividend ETF (HDV)

108.58 -0.74 (-0.68%)
At close: 4:00 PM EDT
108.92 +0.34 (+0.31%)
After hours: 6:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 108.74 109.00 108.40 108.58 108.58 261,266
Apr 25, 2024 109.43 109.90 108.45 109.32 109.32 330,300
Apr 24, 2024 108.92 109.82 108.35 109.72 109.72 386,200
Apr 23, 2024 108.67 109.49 108.47 109.24 109.24 248,400
Apr 22, 2024 108.23 109.17 107.69 108.64 108.64 373,800
Apr 19, 2024 106.91 108.08 106.91 108.05 108.05 363,300
Apr 18, 2024 106.53 106.90 106.20 106.68 106.68 247,200
Apr 17, 2024 106.18 106.61 105.73 106.28 106.28 272,600
Apr 16, 2024 106.49 106.55 105.65 105.85 105.85 297,000
Apr 15, 2024 107.77 107.96 106.20 106.50 106.50 1,006,900
Apr 12, 2024 108.18 108.40 106.63 106.90 106.90 281,100
Apr 11, 2024 108.85 108.85 107.57 108.25 108.25 252,800
Apr 10, 2024 108.82 108.90 107.86 108.51 108.51 343,200
Apr 9, 2024 109.23 109.56 108.65 109.53 109.53 196,900
Apr 8, 2024 109.01 109.31 108.93 108.99 108.99 189,500
Apr 5, 2024 108.68 109.40 108.29 109.11 109.11 350,700
Apr 4, 2024 110.00 110.23 108.52 108.67 108.67 456,600
Apr 3, 2024 109.99 110.20 109.43 109.64 109.64 281,200
Apr 2, 2024 109.85 110.26 109.68 110.07 110.07 270,700
Apr 1, 2024 110.18 110.18 109.54 109.92 109.92 320,800
Mar 28, 2024 109.79 110.33 109.70 110.21 110.21 395,600
Mar 27, 2024 108.27 109.63 108.27 109.63 109.63 473,900
Mar 26, 2024 108.21 108.28 107.70 107.77 107.77 363,300
Mar 25, 2024 107.84 108.48 107.84 108.05 108.05 419,300
Mar 22, 2024 108.15 108.25 107.66 107.68 107.68 296,600
Mar 21, 2024 0.84 Dividend
Mar 21, 2024 107.96 108.46 107.72 108.07 108.07 255,600
Mar 20, 2024 108.22 108.77 108.05 108.69 107.86 292,800
Mar 19, 2024 107.95 108.52 107.90 108.45 107.62 431,400
Mar 18, 2024 107.88 108.34 107.45 108.02 107.19 426,200
Mar 15, 2024 107.42 108.10 107.42 107.63 106.80 486,700
Mar 14, 2024 108.29 108.38 107.42 108.00 107.17 1,372,700
Mar 13, 2024 108.35 108.72 108.04 108.27 107.44 338,700
Mar 12, 2024 107.98 108.30 107.67 108.02 107.19 356,000
Mar 11, 2024 107.10 107.92 106.85 107.91 107.08 410,500
Mar 8, 2024 106.82 107.34 106.57 107.08 106.26 1,050,000
Mar 7, 2024 106.94 107.29 106.67 106.81 105.99 357,300
Mar 6, 2024 106.39 107.17 106.39 106.62 105.80 279,900
Mar 5, 2024 105.87 106.59 105.69 105.97 105.16 316,400
Mar 4, 2024 105.67 105.97 105.47 105.84 105.03 337,700
Mar 1, 2024 105.61 105.95 105.27 105.89 105.08 371,600
Feb 29, 2024 105.70 105.86 105.36 105.48 104.67 269,700
Feb 28, 2024 105.42 105.68 105.12 105.41 104.60 1,324,600
Feb 27, 2024 105.36 105.47 105.02 105.46 104.65 293,900
Feb 26, 2024 105.90 106.02 105.25 105.28 104.47 420,800
Feb 23, 2024 105.77 106.34 105.49 106.00 105.19 307,100
Feb 22, 2024 105.13 105.99 104.92 105.81 105.00 422,300
Feb 21, 2024 104.78 105.53 104.59 105.51 104.70 299,100
Feb 20, 2024 104.67 105.34 104.36 104.66 103.86 367,400
Feb 16, 2024 104.51 105.13 104.14 104.67 103.87 852,100
Feb 15, 2024 103.11 104.76 103.11 104.72 103.92 864,400
Feb 14, 2024 103.27 103.41 102.58 103.11 102.32 431,300
Feb 13, 2024 103.78 104.13 102.31 103.01 102.22 585,100
Feb 12, 2024 103.27 104.18 103.22 104.08 103.28 361,400
Feb 9, 2024 103.64 103.78 102.91 103.13 102.34 566,000
Feb 8, 2024 103.50 103.79 103.26 103.74 102.94 898,000
Feb 7, 2024 104.11 104.19 103.51 103.74 102.94 507,200
Feb 6, 2024 103.58 104.15 103.38 103.92 103.12 496,200
Feb 5, 2024 103.92 103.92 103.23 103.36 102.57 523,200
Feb 2, 2024 104.49 104.79 103.81 104.23 103.43 808,700
Feb 1, 2024 103.88 104.50 103.51 104.49 103.69 561,200
Jan 31, 2024 104.80 104.85 103.55 103.59 102.79 755,400
Jan 30, 2024 103.98 104.70 103.83 104.67 103.87 338,700
Jan 29, 2024 103.98 104.31 103.70 104.26 103.46 938,100
Jan 26, 2024 104.02 104.30 103.70 104.06 103.26 587,100
Jan 25, 2024 103.30 104.00 103.04 104.00 103.20 755,600
Jan 24, 2024 103.17 103.17 102.37 102.39 101.60 831,100
Jan 23, 2024 102.37 103.05 102.33 103.05 102.26 680,600
Jan 22, 2024 102.31 102.62 102.07 102.42 101.63 917,200
Jan 19, 2024 102.12 102.57 101.58 102.40 101.61 1,013,300
Jan 18, 2024 101.69 101.96 101.06 101.81 101.03 830,100
Jan 17, 2024 101.74 102.44 101.48 101.80 101.02 815,100
Jan 16, 2024 102.83 102.97 102.15 102.33 101.54 1,268,600
Jan 12, 2024 103.18 103.50 102.89 103.16 102.37 650,000
Jan 11, 2024 103.10 103.13 102.38 102.61 101.82 1,435,400
Jan 10, 2024 103.38 103.38 102.67 103.06 102.27 776,400
Jan 9, 2024 103.73 103.73 103.16 103.40 102.61 749,100
Jan 8, 2024 103.42 104.06 102.83 104.03 103.23 1,705,200
Jan 5, 2024 103.71 104.25 103.36 103.79 102.99 1,216,800
Jan 4, 2024 104.00 104.32 103.60 103.63 102.83 816,100
Jan 3, 2024 103.75 104.18 103.19 103.71 102.91 1,119,200
Jan 2, 2024 101.94 103.83 101.94 103.57 102.77 1,157,300
Dec 29, 2023 102.02 102.15 101.68 101.99 101.21 475,300
Dec 28, 2023 101.99 102.41 101.97 102.11 101.33 558,000
Dec 27, 2023 102.10 102.29 101.83 102.14 101.36 856,800
Dec 26, 2023 101.89 102.44 101.83 102.17 101.39 523,500
Dec 22, 2023 101.57 102.35 101.54 101.80 101.02 602,600
Dec 21, 2023 101.11 101.40 100.59 101.25 100.47 714,100
Dec 20, 2023 0.98 Dividend
Dec 20, 2023 102.20 102.25 100.70 100.71 99.94 872,200
Dec 19, 2023 102.95 103.29 102.74 103.26 101.50 873,100
Dec 18, 2023 102.93 103.24 102.72 102.73 100.98 913,100
Dec 15, 2023 102.81 102.86 102.07 102.38 100.63 754,300
Dec 14, 2023 102.57 103.59 102.57 103.15 101.39 722,600
Dec 13, 2023 100.14 101.92 99.98 101.90 100.16 813,200
Dec 12, 2023 100.57 100.57 99.87 100.32 98.61 727,800
Dec 11, 2023 100.39 100.60 100.10 100.60 98.88 1,861,000
Dec 8, 2023 100.01 100.36 99.81 100.11 98.40 764,700
Dec 7, 2023 100.17 100.35 99.75 99.94 98.23 795,200
Dec 6, 2023 100.00 100.22 99.77 99.82 98.12 710,000
Dec 5, 2023 100.55 100.66 99.98 100.03 98.32 916,700
Dec 4, 2023 100.17 101.12 100.17 100.65 98.93 665,800
Dec 1, 2023 99.75 100.70 99.62 100.69 98.97 759,900
Nov 30, 2023 99.04 99.76 98.86 99.66 97.96 589,400
Nov 29, 2023 99.02 99.34 98.54 98.65 96.97 818,600
Nov 28, 2023 98.55 99.04 98.42 98.68 97.00 454,600
Nov 27, 2023 98.64 98.75 98.17 98.50 96.82 816,100
Nov 24, 2023 98.53 98.93 98.53 98.81 97.12 659,600
Nov 22, 2023 98.18 98.51 97.97 98.47 96.79 694,100
Nov 21, 2023 98.00 98.22 97.60 98.15 96.47 638,100
Nov 20, 2023 97.49 98.24 97.46 97.97 96.30 686,600
Nov 17, 2023 97.57 97.91 97.21 97.76 96.09 585,400
Nov 16, 2023 97.34 97.59 96.63 97.17 95.51 623,400
Nov 15, 2023 97.27 97.89 97.25 97.66 95.99 613,800
Nov 14, 2023 96.68 97.50 96.57 97.16 95.50 635,000
Nov 13, 2023 95.71 96.14 95.49 95.84 94.20 574,900
Nov 10, 2023 95.72 95.95 94.98 95.91 94.27 449,900
Nov 9, 2023 96.40 96.40 95.14 95.16 93.54 582,100
Nov 8, 2023 96.77 96.79 95.96 96.24 94.60 628,400
Nov 7, 2023 97.02 97.06 96.68 96.82 95.17 615,100
Nov 6, 2023 98.07 98.13 97.29 97.36 95.70 824,100
Nov 3, 2023 98.24 98.53 97.91 97.93 96.26 494,500
Nov 2, 2023 95.89 97.68 95.89 97.66 95.99 668,200
Nov 1, 2023 95.85 96.14 95.45 95.79 94.15 637,200
Oct 31, 2023 95.10 95.51 94.78 95.48 93.85 446,600
Oct 30, 2023 94.39 95.01 94.22 94.89 93.27 813,600
Oct 27, 2023 95.17 95.32 93.46 93.77 92.17 607,800
Oct 26, 2023 95.97 96.39 95.61 95.67 94.04 516,600
Oct 25, 2023 96.71 96.99 96.19 96.45 94.80 426,100
Oct 24, 2023 96.62 97.10 96.49 96.80 95.15 445,800
Oct 23, 2023 96.49 96.73 95.73 95.84 94.20 742,000
Oct 20, 2023 97.51 97.80 96.86 96.88 95.23 1,755,100
Oct 19, 2023 98.07 98.56 97.40 97.53 95.87 577,300
Oct 18, 2023 98.60 98.83 97.96 98.22 96.54 487,100
Oct 17, 2023 97.70 98.87 97.70 98.69 97.01 485,500
Oct 16, 2023 97.91 98.38 97.55 98.17 96.49 1,069,600
Oct 13, 2023 97.21 97.69 97.06 97.38 95.72 509,200
Oct 12, 2023 97.74 97.74 96.28 96.70 95.05 288,500
Oct 11, 2023 97.85 97.98 96.92 97.44 95.78 310,700
Oct 10, 2023 97.84 98.41 97.68 97.97 96.30 386,000
Oct 9, 2023 96.76 97.60 96.70 97.52 95.86 471,500
Oct 6, 2023 95.52 96.91 94.82 96.47 94.82 463,100
Oct 5, 2023 96.28 96.59 95.67 96.01 94.37 552,100
Oct 4, 2023 96.98 96.98 95.91 96.56 94.91 654,800
Oct 3, 2023 97.07 97.39 96.49 97.09 95.43 980,800
Oct 2, 2023 98.69 98.69 96.91 97.57 95.90 898,000
Sep 29, 2023 99.90 99.90 98.48 98.89 97.20 991,600
Sep 28, 2023 99.64 99.93 99.22 99.54 97.84 607,700
Sep 27, 2023 99.84 99.95 98.95 99.56 97.86 411,100
Sep 26, 2023 1.08 Dividend
Sep 26, 2023 100.16 100.46 99.43 99.58 97.88 607,300
Sep 25, 2023 101.44 101.84 101.15 101.80 99.00 436,600
Sep 22, 2023 101.94 102.15 101.52 101.59 98.80 386,100
Sep 21, 2023 102.83 102.97 101.85 101.86 99.06 572,300
Sep 20, 2023 103.46 104.02 103.08 103.15 100.32 377,200
Sep 19, 2023 103.69 103.79 102.91 103.25 100.41 374,700
Sep 18, 2023 103.67 103.83 103.13 103.62 100.77 368,700
Sep 15, 2023 104.03 104.51 103.31 103.43 100.59 1,122,000
Sep 14, 2023 104.05 104.54 104.00 104.38 101.51 415,900
Sep 13, 2023 103.41 103.70 103.12 103.35 100.51 277,200
Sep 12, 2023 102.86 103.66 102.72 103.32 100.48 272,000
Sep 11, 2023 103.19 103.41 102.59 102.78 99.96 504,700
Sep 8, 2023 102.57 103.04 102.52 102.89 100.06 251,100
Sep 7, 2023 102.46 102.90 102.32 102.40 99.59 253,000
Sep 6, 2023 102.67 102.67 101.94 102.39 99.58 331,100
Sep 5, 2023 103.74 104.06 102.86 102.86 100.03 280,800
Sep 1, 2023 103.60 104.01 103.29 103.55 100.70 258,600
Aug 31, 2023 103.65 103.74 103.05 103.10 100.27 237,100
Aug 30, 2023 103.55 103.77 103.21 103.42 100.58 384,900
Aug 29, 2023 102.81 103.40 102.72 103.36 100.52 361,600
Aug 28, 2023 102.49 103.06 102.23 102.60 99.78 346,100
Aug 25, 2023 101.77 102.55 101.37 102.22 99.41 363,200
Aug 24, 2023 101.63 102.54 101.35 101.36 98.57 420,300
Aug 23, 2023 101.79 102.02 101.49 101.93 99.13 398,600
Aug 22, 2023 102.53 102.74 101.82 101.89 99.09 296,800
Aug 21, 2023 102.76 103.01 101.94 102.39 99.58 399,000
Aug 18, 2023 102.10 103.06 102.10 102.82 99.99 666,700
Aug 17, 2023 102.46 103.35 102.46 102.48 99.66 612,100
Aug 16, 2023 102.49 103.04 101.87 101.92 99.12 438,200
Aug 15, 2023 103.24 103.27 102.41 102.54 99.72 344,800
Aug 14, 2023 103.73 103.93 103.55 103.80 100.95 529,200
Aug 11, 2023 103.23 103.96 103.14 103.90 101.04 295,200
Aug 10, 2023 103.62 104.34 103.07 103.34 100.50 316,300
Aug 9, 2023 103.07 103.73 102.91 103.13 100.30 279,800
Aug 8, 2023 102.66 102.90 101.93 102.88 100.05 297,800
Aug 7, 2023 102.82 103.24 102.75 103.16 100.33 343,800
Aug 4, 2023 103.16 103.72 102.31 102.43 99.62 318,100
Aug 3, 2023 102.81 103.35 102.46 102.89 100.06 282,000
Aug 2, 2023 103.20 103.42 102.79 102.97 100.14 286,500
Aug 1, 2023 104.20 104.37 103.31 103.75 100.90 271,300
Jul 31, 2023 104.19 104.54 104.01 104.33 101.46 345,100
Jul 28, 2023 104.14 104.43 103.71 104.09 101.23 354,800
Jul 27, 2023 104.35 104.90 103.59 103.77 100.92 325,600
Jul 26, 2023 103.52 104.25 103.45 103.98 101.12 436,000
Jul 25, 2023 103.98 104.36 103.76 104.05 101.19 575,500
Jul 24, 2023 103.86 104.52 103.80 104.14 101.28 357,500
Jul 21, 2023 103.20 103.82 103.01 103.65 100.80 472,700
Jul 20, 2023 101.95 103.21 101.95 102.99 100.16 413,800
Jul 19, 2023 100.90 101.81 100.84 101.53 98.74 368,000
Jul 18, 2023 99.80 101.27 99.70 100.68 97.91 724,700
Jul 17, 2023 100.11 100.19 99.72 99.78 97.04 612,800
Jul 14, 2023 101.20 101.20 100.22 100.37 97.61 1,081,700
Jul 13, 2023 101.27 101.44 100.92 101.31 98.53 1,288,900
Jul 12, 2023 101.31 101.57 100.93 101.10 98.32 406,700
Jul 11, 2023 99.91 100.79 99.89 100.74 97.97 378,600
Jul 10, 2023 99.39 100.20 99.39 99.71 96.97 297,100
Jul 7, 2023 99.16 100.27 99.07 99.39 96.66 280,700
Jul 6, 2023 100.23 100.24 99.22 99.62 96.88 385,800
Jul 5, 2023 100.79 101.23 100.53 100.97 98.20 539,800
Jul 3, 2023 100.62 101.29 100.48 101.09 98.31 235,600
Jun 30, 2023 100.50 100.98 100.34 100.79 98.02 400,100
Jun 29, 2023 99.36 100.03 99.24 100.03 97.28 430,400
Jun 28, 2023 99.27 99.40 98.62 99.40 96.67 1,104,100
Jun 27, 2023 98.94 99.44 98.72 99.33 96.60 345,300
Jun 26, 2023 98.37 99.18 98.19 98.93 96.21 890,500
Jun 23, 2023 98.94 99.26 98.36 98.46 95.75 499,800
Jun 22, 2023 99.51 99.63 99.13 99.41 96.68 497,600
Jun 21, 2023 99.78 100.42 99.31 99.92 97.17 778,300
Jun 20, 2023 100.86 100.98 100.09 100.12 97.37 573,200
Jun 16, 2023 101.78 101.95 101.39 101.48 98.69 701,000
Jun 15, 2023 100.37 101.53 100.37 101.34 98.56 504,300
Jun 14, 2023 100.81 101.07 99.77 100.26 97.50 697,800
Jun 13, 2023 100.15 100.67 99.95 100.36 97.60 1,135,500
Jun 12, 2023 99.51 99.96 99.37 99.95 97.20 447,100
Jun 9, 2023 99.88 100.19 99.54 99.62 96.88 531,000
Jun 8, 2023 99.76 99.99 99.13 99.94 97.19 323,800
Jun 7, 2023 0.80 Dividend
Jun 7, 2023 98.47 99.71 98.42 99.65 96.91 471,200
Jun 6, 2023 99.10 99.32 98.80 99.24 95.74 436,800
Jun 5, 2023 99.85 100.00 99.18 99.26 95.76 549,100
Jun 2, 2023 98.15 99.65 98.03 99.45 95.94 418,600
Jun 1, 2023 97.99 98.24 96.99 97.81 94.36 715,500
May 31, 2023 97.56 98.12 97.45 97.93 94.47 936,900
May 30, 2023 98.10 98.57 97.77 97.99 94.53 668,000
May 26, 2023 98.26 98.58 97.98 98.44 94.97 403,500
May 25, 2023 98.18 98.20 97.18 97.85 94.40 580,600
May 24, 2023 99.45 99.56 98.61 98.76 95.28 416,200
May 23, 2023 99.36 100.35 99.20 99.41 95.90 514,100
May 22, 2023 99.25 99.67 98.75 99.21 95.71 473,800
May 19, 2023 99.23 99.72 98.95 99.23 95.73 427,800
May 18, 2023 97.93 98.93 97.76 98.80 95.31 467,500
May 17, 2023 97.97 98.56 97.46 98.38 94.91 492,500
May 16, 2023 98.84 98.84 97.52 97.54 94.10 410,700
May 15, 2023 99.31 99.34 98.71 99.03 95.54 380,900
May 12, 2023 99.24 99.42 98.56 99.10 95.60 424,300
May 11, 2023 99.26 99.26 98.38 99.00 95.51 424,000
May 10, 2023 100.24 100.24 98.75 99.54 96.03 391,300
May 9, 2023 99.74 100.05 99.48 99.73 96.21 302,400
May 8, 2023 100.69 100.71 99.99 100.15 96.62 340,700
May 5, 2023 99.82 100.65 99.71 100.38 96.84 684,600
May 4, 2023 99.36 99.43 98.47 98.80 95.31 1,074,400
May 3, 2023 100.35 100.80 99.43 99.52 96.01 455,000
May 2, 2023 102.22 102.22 99.93 100.50 96.95 628,500
May 1, 2023 102.51 103.04 102.51 102.64 99.02 343,700
Apr 28, 2023 101.64 102.88 101.61 102.76 99.13 403,500
Apr 27, 2023 101.20 102.05 100.74 101.95 98.35 489,700

Related Tickers