iShares Core High Dividend ETF (HDV)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

101.37

+0.94

(+0.94%)

At close: 04:00PM EDT

101.40

+0.03

(+0.03%)

After hours:

06:22PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	100.43	101.56	99.55	101.37	101.37	1,526,800
Jun 30, 2022	99.85	100.86	99.58	100.43	100.43	2,860,500
Jun 29, 2022	101.81	102.05	100.69	100.87	100.87	1,132,700
Jun 28, 2022	102.81	103.39	101.26	101.52	101.52	1,411,800
Jun 27, 2022	101.99	102.68	101.80	102.08	102.08	1,207,100
Jun 24, 2022	100.91	101.69	100.30	101.63	101.63	1,753,500
Jun 23, 2022	99.67	100.19	98.75	99.87	99.87	1,644,500
Jun 22, 2022	98.57	100.19	98.52	99.29	99.29	1,007,100
Jun 21, 2022	98.56	100.22	98.30	99.91	99.91	2,572,000
Jun 17, 2022	98.11	98.64	96.54	97.13	97.13	1,577,000
Jun 16, 2022	98.52	98.62	97.51	98.22	98.22	2,224,800
Jun 15, 2022	100.54	101.23	98.86	100.17	100.17	1,204,000
Jun 14, 2022	101.62	102.06	99.47	100.25	100.25	1,913,500
Jun 13, 2022	102.53	102.83	100.77	101.24	101.24	1,838,300
Jun 10, 2022	104.73	105.37	104.17	104.40	104.40	1,221,200
Jun 09, 2022	107.85	108.25	105.95	105.98	105.98	1,032,000
Jun 09, 2022	0.57 Dividend
Jun 08, 2022	109.27	109.63	108.41	108.68	108.11	1,051,600
Jun 07, 2022	107.97	109.70	107.97	109.63	109.06	1,885,700
Jun 06, 2022	108.88	109.08	108.05	108.25	107.68	1,272,900
Jun 03, 2022	108.33	108.93	108.25	108.41	107.84	876,300
Jun 02, 2022	108.44	108.82	106.84	108.77	108.20	1,062,900
Jun 01, 2022	109.29	109.30	107.50	108.35	107.78	1,094,100
May 31, 2022	109.42	109.60	108.53	108.80	108.23	1,363,500
May 27, 2022	108.80	109.88	108.54	109.88	109.30	1,222,800
May 26, 2022	108.48	109.20	108.46	108.70	108.13	1,569,800
May 25, 2022	107.10	108.21	106.97	107.97	107.40	1,498,200
May 24, 2022	105.76	107.38	105.30	107.16	106.60	1,642,500
May 23, 2022	105.50	106.84	105.38	106.10	105.54	1,323,000
May 20, 2022	104.67	105.17	102.82	104.71	104.16	1,764,900
May 19, 2022	104.19	104.95	103.34	104.11	103.56	4,501,800
May 18, 2022	108.06	108.13	105.27	105.59	105.04	13,632,500
May 17, 2022	107.98	108.47	107.16	108.35	107.78	1,272,600
May 16, 2022	106.17	107.76	106.13	107.06	106.50	1,820,500
May 13, 2022	105.53	106.27	104.84	106.17	105.61	1,053,300
May 12, 2022	104.22	104.93	103.32	104.93	104.38	2,915,300
May 11, 2022	104.49	106.27	104.16	104.28	103.73	1,805,900
May 10, 2022	105.29	105.69	103.56	104.34	103.79	1,290,600
May 09, 2022	105.21	105.33	104.04	104.38	103.83	1,258,000
May 06, 2022	105.37	106.44	104.70	106.25	105.69	1,728,100
May 05, 2022	106.91	107.00	104.74	105.67	105.12	1,197,600
May 04, 2022	104.99	107.55	104.84	107.46	106.90	1,376,300
May 03, 2022	104.23	105.39	103.70	104.69	104.14	866,200
May 02, 2022	103.89	104.50	102.21	103.87	103.33	1,542,200
Apr 29, 2022	106.13	106.18	103.48	103.66	103.12	692,400
Apr 28, 2022	105.85	107.29	105.15	106.86	106.30	863,000
Apr 27, 2022	105.24	106.30	104.74	105.30	104.75	1,364,700
Apr 26, 2022	106.42	107.05	105.30	105.31	104.76	2,123,600
Apr 25, 2022	106.45	107.04	104.50	106.76	106.20	1,210,900
Apr 22, 2022	108.87	108.89	106.90	107.02	106.46	2,246,100
Apr 21, 2022	110.38	110.91	109.11	109.24	108.67	841,000
Apr 20, 2022	109.49	110.33	109.48	109.92	109.34	1,305,200
Apr 19, 2022	108.19	109.19	108.05	109.02	108.45	3,585,600
Apr 18, 2022	108.23	108.85	107.79	108.19	107.62	2,213,800
Apr 14, 2022	108.29	109.03	108.25	108.32	107.75	1,651,400
Apr 13, 2022	108.21	108.52	107.68	108.34	107.77	1,523,500
Apr 12, 2022	108.57	109.17	107.88	108.21	107.64	4,871,900
Apr 11, 2022	109.29	109.52	108.07	108.18	107.61	989,600
Apr 08, 2022	108.68	109.73	108.67	109.42	108.85	1,188,000
Apr 07, 2022	107.82	108.93	107.46	108.69	108.12	918,600
Apr 06, 2022	106.96	108.14	106.86	107.99	107.42	1,136,100
Apr 05, 2022	107.30	108.50	106.78	107.03	106.47	853,000
Apr 04, 2022	107.49	107.65	106.57	107.54	106.98	1,091,500
Apr 01, 2022	107.08	107.66	106.53	107.62	107.06	481,900
Mar 31, 2022	107.81	108.16	106.82	106.89	106.33	762,500
Mar 30, 2022	107.83	108.12	107.50	107.96	107.39	1,278,100
Mar 29, 2022	107.35	107.83	106.78	107.83	107.26	3,475,900
Mar 28, 2022	106.97	107.03	106.18	106.99	106.43	1,066,300
Mar 25, 2022	106.38	107.34	106.26	107.32	106.76	708,600
Mar 24, 2022	105.75	106.19	105.52	106.15	105.59	500,700
Mar 24, 2022	0.77 Dividend
Mar 23, 2022	106.74	106.94	106.06	106.06	104.74	438,100
Mar 22, 2022	106.58	106.80	106.06	106.66	105.33	1,644,400
Mar 21, 2022	105.88	106.64	105.70	106.24	104.92	1,221,800
Mar 18, 2022	105.44	105.50	104.69	105.34	104.03	961,700
Mar 17, 2022	104.65	105.51	104.39	105.44	104.13	1,208,600
Mar 16, 2022	104.47	104.82	103.01	104.33	103.03	879,400
Mar 15, 2022	103.58	104.41	103.07	104.18	102.88	1,008,300
Mar 14, 2022	104.15	104.80	103.41	103.86	102.57	746,200
Mar 11, 2022	104.48	105.30	104.05	104.15	102.85	845,700
Mar 10, 2022	104.02	104.71	103.79	104.56	103.26	788,200
Mar 09, 2022	105.00	105.52	104.18	104.34	103.04	1,444,100
Mar 08, 2022	105.75	106.17	104.42	104.46	103.16	4,580,100
Mar 07, 2022	105.65	106.18	104.43	105.28	103.97	1,360,800
Mar 04, 2022	104.49	106.06	104.14	106.00	104.68	845,300
Mar 03, 2022	104.71	105.48	104.44	104.99	103.68	1,054,500
Mar 02, 2022	103.25	105.05	103.20	104.50	103.20	863,000
Mar 01, 2022	103.01	103.93	102.05	102.70	101.42	739,400
Feb 28, 2022	102.11	103.25	101.94	103.13	101.84	1,139,800
Feb 25, 2022	101.00	103.79	101.00	103.61	102.32	1,050,200
Feb 24, 2022	101.03	101.03	98.82	100.32	99.07	1,572,000
Feb 23, 2022	102.37	102.56	101.46	101.58	100.31	1,067,600
Feb 22, 2022	103.19	103.19	101.29	102.00	100.73	1,605,600
Feb 18, 2022	102.38	103.10	102.22	102.71	101.43	808,900
Feb 17, 2022	102.90	103.13	102.29	102.73	101.45	669,200
Feb 16, 2022	102.77	103.58	102.77	103.17	101.88	1,940,100
Feb 15, 2022	102.56	103.20	102.46	102.90	101.62	658,500
Feb 14, 2022	103.05	103.14	101.24	102.53	101.25	1,621,000
Feb 11, 2022	103.25	103.90	102.70	103.17	101.88	864,900
Feb 10, 2022	103.85	104.48	102.72	103.06	101.78	789,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.86(+1.05%)

Nasdaq11,127.84+99.14(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil110.01+1.58(+1.46%)

Gold1,809.00+7.50(+0.42%)

iShares Core High Dividend ETF (HDV)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.86(+1.05%)

Nasdaq
11,127.84
+99.14(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
110.01
+1.58(+1.46%)

Gold
1,809.00
+7.50(+0.42%)