iShares Core High Dividend ETF (HDV)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

93.40+2.38 (+2.61%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	92.09	93.71	91.83	93.40	93.40	385,000
Mar 04, 2021	91.29	92.47	90.08	91.02	91.02	722,000
Mar 03, 2021	90.87	91.71	90.64	91.04	91.04	284,100
Mar 02, 2021	91.09	91.40	90.82	90.87	90.87	282,000
Mar 01, 2021	90.87	91.65	90.80	90.98	90.98	346,300
Feb 26, 2021	91.09	91.09	89.51	89.56	89.56	620,100
Feb 25, 2021	92.50	92.62	91.06	91.40	91.40	473,600
Feb 24, 2021	91.72	92.80	91.43	92.54	92.54	334,900
Feb 23, 2021	91.68	91.83	90.96	91.54	91.54	339,200
Feb 22, 2021	90.46	91.41	90.39	91.19	91.19	295,700
Feb 19, 2021	91.09	91.09	90.39	90.43	90.43	224,700
Feb 18, 2021	91.01	91.02	90.55	90.88	90.88	189,500
Feb 17, 2021	90.29	91.21	90.10	91.14	91.14	244,900
Feb 16, 2021	90.44	90.49	90.01	90.17	90.17	203,900
Feb 12, 2021	89.46	90.00	89.38	89.95	89.95	245,300
Feb 11, 2021	90.27	90.27	89.20	89.63	89.63	233,400
Feb 10, 2021	90.25	90.31	89.71	90.13	90.13	190,400
Feb 09, 2021	90.06	90.19	89.58	90.00	90.00	262,400
Feb 08, 2021	89.84	90.22	89.80	90.14	90.14	210,800
Feb 05, 2021	89.37	89.63	89.28	89.44	89.44	205,900
Feb 04, 2021	88.15	88.74	87.95	88.70	88.70	298,000
Feb 03, 2021	87.42	88.13	87.35	87.95	87.95	296,300
Feb 02, 2021	87.95	88.43	87.54	87.56	87.56	233,100
Feb 01, 2021	87.58	87.68	86.54	87.12	87.12	264,500
Jan 29, 2021	87.87	88.00	86.38	86.68	86.68	408,600
Jan 28, 2021	88.44	89.28	88.29	88.34	88.34	396,400
Jan 27, 2021	88.78	89.30	87.79	88.06	88.06	425,700
Jan 26, 2021	90.05	90.30	89.50	89.65	89.65	314,500
Jan 25, 2021	89.07	89.82	88.71	89.82	89.82	335,100
Jan 22, 2021	88.88	89.48	88.65	89.20	89.20	272,100
Jan 21, 2021	90.17	90.17	89.29	89.45	89.45	326,200
Jan 20, 2021	90.37	90.50	89.80	90.37	90.37	285,300
Jan 19, 2021	90.28	90.44	90.00	90.10	90.10	464,600
Jan 15, 2021	89.89	90.04	89.05	89.68	89.68	353,300
Jan 14, 2021	89.97	91.02	89.88	90.53	90.53	280,100
Jan 13, 2021	89.81	90.00	89.44	89.80	89.80	239,000
Jan 12, 2021	89.72	89.97	89.14	89.74	89.74	587,400
Jan 11, 2021	88.76	89.74	88.73	89.52	89.52	552,400
Jan 08, 2021	89.38	89.40	88.59	89.23	89.23	331,500
Jan 07, 2021	89.19	89.41	88.65	89.13	89.13	308,500
Jan 06, 2021	87.97	89.45	87.97	88.96	88.96	454,600
Jan 05, 2021	87.09	88.42	86.97	87.87	87.87	282,600
Jan 04, 2021	88.08	88.12	86.18	87.06	87.06	543,900
Dec 31, 2020	87.20	87.78	86.89	87.67	87.67	227,100
Dec 30, 2020	87.22	87.67	87.14	87.20	87.20	253,400
Dec 29, 2020	87.64	87.64	86.86	87.07	87.07	304,100
Dec 28, 2020	87.63	87.94	87.01	87.14	87.14	332,700
Dec 24, 2020	87.07	87.07	86.70	87.02	87.02	129,300
Dec 23, 2020	87.01	87.45	86.91	86.96	86.96	327,900
Dec 22, 2020	87.16	87.16	86.49	86.57	86.57	323,400
Dec 21, 2020	86.99	87.51	86.27	87.34	87.34	375,600
Dec 18, 2020	88.79	88.80	87.87	88.44	88.44	347,500
Dec 17, 2020	88.89	88.89	88.42	88.75	88.75	209,900
Dec 16, 2020	89.02	89.02	88.47	88.51	88.51	327,600
Dec 15, 2020	88.49	89.08	88.06	88.87	88.87	276,300
Dec 14, 2020	90.45	90.45	88.08	88.08	88.08	373,800
Dec 14, 2020	0.923 Dividend
Dec 11, 2020	90.16	90.63	89.94	90.52	89.60	631,900
Dec 10, 2020	90.60	90.93	90.24	90.61	89.69	230,800
Dec 09, 2020	90.79	91.17	90.23	90.74	89.81	311,900
Dec 08, 2020	89.00	90.57	89.00	90.45	89.53	232,100
Dec 07, 2020	89.69	89.69	89.00	89.37	88.46	233,300
Dec 04, 2020	88.97	89.88	88.95	89.87	88.95	234,500
Dec 03, 2020	88.57	89.00	88.17	88.57	87.67	348,800
Dec 02, 2020	87.55	88.54	87.54	88.44	87.54	329,500
Dec 01, 2020	87.79	88.50	87.45	87.54	86.65	312,300
Nov 30, 2020	87.63	87.63	86.45	86.73	85.85	329,100
Nov 27, 2020	88.22	88.34	87.56	87.92	87.02	155,500
Nov 25, 2020	88.74	88.74	87.85	88.01	87.11	251,000
Nov 24, 2020	87.87	89.01	87.86	88.87	87.96	295,600
Nov 23, 2020	86.11	87.05	86.02	86.98	86.09	274,900
Nov 20, 2020	85.71	86.02	85.33	85.57	84.70	192,300
Nov 19, 2020	85.57	85.85	84.95	85.77	84.90	308,800
Nov 18, 2020	87.40	87.60	85.75	85.75	84.88	331,100
Nov 17, 2020	86.87	87.37	86.38	87.08	86.19	238,100
Nov 16, 2020	86.85	87.31	86.29	87.31	86.42	326,500
Nov 13, 2020	84.67	86.01	84.67	85.83	84.95	253,800
Nov 12, 2020	84.80	84.90	83.57	84.18	83.32	293,700
Nov 11, 2020	86.14	86.14	85.05	85.43	84.56	382,600
Nov 10, 2020	84.65	85.70	84.36	85.56	84.69	371,900
Nov 09, 2020	84.47	86.13	83.96	84.01	83.15	859,500
Nov 06, 2020	80.70	81.12	80.26	80.50	79.68	1,336,800
Nov 05, 2020	80.83	81.67	80.64	80.67	79.85	339,800
Nov 04, 2020	80.01	81.55	79.58	80.04	79.22	432,600
Nov 03, 2020	80.10	80.63	79.57	79.89	79.08	1,367,000
Nov 02, 2020	78.87	79.55	78.10	79.31	78.50	413,000
Oct 30, 2020	77.65	77.93	76.89	77.84	77.05	678,100
Oct 29, 2020	77.00	78.55	76.23	77.99	77.19	474,800
Oct 28, 2020	78.50	78.81	77.17	77.25	76.46	767,700
Oct 27, 2020	80.50	80.50	79.69	79.69	78.88	329,500
Oct 26, 2020	81.16	81.16	79.86	80.55	79.73	387,300
Oct 23, 2020	82.30	82.48	81.46	81.88	81.05	369,700
Oct 22, 2020	80.74	82.01	80.61	81.90	81.06	248,500
Oct 21, 2020	80.87	81.00	80.39	80.39	79.57	305,200
Oct 20, 2020	81.30	81.44	80.80	81.02	80.19	330,000
Oct 19, 2020	82.26	82.37	80.70	80.80	79.98	350,800
Oct 16, 2020	82.16	82.52	81.88	82.06	81.22	425,300
Oct 15, 2020	81.31	82.03	80.92	81.96	81.12	423,900
Oct 14, 2020	82.32	82.73	81.85	82.01	81.17	258,200
Oct 13, 2020	82.75	82.90	82.02	82.22	81.38	246,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,824.25-14.75(-0.38%)

Dow Futures31,450.00-15.00(-0.05%)

Nasdaq Futures12,518.25-145.50(-1.15%)

iShares Core High Dividend ETF (HDV)

S&P Futures
3,824.25
-14.75(-0.38%)

Dow Futures
31,450.00
-15.00(-0.05%)

Nasdaq Futures
12,518.25
-145.50(-1.15%)