Mail

HDV - iShares Core High Dividend ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 16, 2019	95.38	95.38	94.89	94.98	94.98	235,191
Jul 15, 2019	95.50	95.58	95.30	95.41	95.41	605,300
Jul 12, 2019	95.63	95.63	95.18	95.40	95.40	201,600
Jul 11, 2019	95.57	95.59	94.99	95.47	95.47	285,000
Jul 10, 2019	95.49	95.86	95.45	95.67	95.67	360,400
Jul 09, 2019	95.02	95.21	94.84	95.16	95.16	195,100
Jul 08, 2019	95.37	95.60	95.09	95.22	95.22	521,700
Jul 05, 2019	95.65	95.68	95.03	95.64	95.64	301,500
Jul 03, 2019	95.35	95.95	95.30	95.92	95.92	184,500
Jul 02, 2019	94.89	95.15	94.49	95.15	95.15	953,800
Jul 01, 2019	95.19	95.38	94.60	94.87	94.87	255,400
Jun 28, 2019	94.44	94.64	94.16	94.50	94.50	213,200
Jun 27, 2019	94.29	94.36	94.03	94.07	94.07	193,600
Jun 26, 2019	94.83	94.92	94.04	94.04	94.04	353,600
Jun 25, 2019	95.13	95.13	94.66	94.71	94.71	251,100
Jun 24, 2019	95.23	95.32	94.98	95.07	95.07	245,000
Jun 21, 2019	95.09	95.59	95.05	95.23	95.23	306,800
Jun 20, 2019	95.01	95.30	94.50	95.12	95.12	373,800
Jun 19, 2019	94.08	94.45	93.90	94.26	94.26	339,600
Jun 18, 2019	93.69	94.35	93.68	94.08	94.08	296,100
Jun 17, 2019	93.48	93.52	93.20	93.36	93.36	199,500
Jun 17, 2019	0.75 Dividend
Jun 14, 2019	94.21	94.45	93.97	94.21	93.46	374,800
Jun 13, 2019	94.55	94.73	94.11	94.46	93.71	174,300
Jun 12, 2019	94.24	94.52	94.05	94.17	93.42	249,100
Jun 11, 2019	94.78	94.96	94.21	94.32	93.57	219,700
Jun 10, 2019	94.46	94.54	94.13	94.25	93.50	292,100
Jun 07, 2019	93.95	94.64	93.95	94.00	93.25	242,300
Jun 06, 2019	92.95	93.96	92.95	93.67	92.92	631,400
Jun 05, 2019	92.39	92.90	92.16	92.81	92.07	402,000
Jun 04, 2019	91.29	92.10	91.16	92.06	91.33	584,800
Jun 03, 2019	89.67	90.64	89.67	90.51	89.79	543,900
May 31, 2019	89.90	90.17	89.45	89.51	88.80	513,400
May 30, 2019	90.92	91.09	90.37	90.74	90.02	568,100
May 29, 2019	91.07	91.07	90.30	90.76	90.04	353,600
May 28, 2019	92.88	92.93	91.43	91.43	90.70	384,000
May 24, 2019	92.96	93.02	92.50	92.75	92.01	193,800
May 23, 2019	92.95	92.95	92.02	92.58	91.84	362,600
May 22, 2019	93.47	93.79	93.35	93.57	92.83	221,900
May 21, 2019	93.70	93.85	93.45	93.71	92.96	261,200
May 20, 2019	93.24	93.73	92.97	93.23	92.49	265,300
May 17, 2019	93.15	93.95	93.05	93.47	92.73	339,800
May 16, 2019	93.27	94.21	93.19	93.86	93.11	324,700
May 15, 2019	92.24	93.23	92.13	93.01	92.27	445,700
May 14, 2019	92.36	93.12	92.35	92.54	91.80	401,500
May 13, 2019	92.29	92.52	91.68	92.08	91.35	847,600
May 10, 2019	92.53	93.63	91.77	93.43	92.69	790,700
May 09, 2019	92.38	92.94	91.90	92.75	92.01	693,800
May 08, 2019	93.02	93.31	92.78	92.84	92.10	467,100
May 07, 2019	93.60	93.60	92.49	93.09	92.35	792,800
May 06, 2019	93.68	94.45	93.62	94.28	93.53	457,600
May 03, 2019	94.59	94.91	94.41	94.73	93.98	287,500
May 02, 2019	94.44	94.73	94.02	94.23	93.48	406,200
May 01, 2019	95.42	95.42	94.50	94.50	93.75	399,200
Apr 30, 2019	94.93	95.51	94.67	95.40	94.64	315,700
Apr 29, 2019	94.55	94.78	94.50	94.54	93.79	292,700
Apr 26, 2019	94.27	94.54	94.13	94.54	93.79	329,800
Apr 25, 2019	94.27	94.48	93.98	94.29	93.54	369,200
Apr 24, 2019	95.20	95.23	94.82	94.87	94.11	294,700
Apr 23, 2019	95.00	95.38	94.74	95.30	94.54	438,700
Apr 22, 2019	94.64	95.03	94.47	94.95	94.19	289,100
Apr 18, 2019	95.23	95.23	94.53	94.71	93.96	404,900
Apr 17, 2019	95.30	95.33	94.83	94.93	94.17	352,700
Apr 16, 2019	95.00	95.17	94.83	94.99	94.23	450,900
Apr 15, 2019	94.85	94.89	94.51	94.74	93.99	994,500
Apr 12, 2019	94.85	94.90	94.54	94.82	94.07	385,000
Apr 11, 2019	94.45	94.59	94.13	94.49	93.74	951,700
Apr 10, 2019	94.35	94.45	94.17	94.35	93.60	339,200
Apr 09, 2019	94.45	94.45	93.95	94.22	93.47	457,900
Apr 08, 2019	94.53	94.77	94.41	94.77	94.02	436,600
Apr 05, 2019	94.34	94.56	94.22	94.56	93.81	341,600
Apr 04, 2019	94.02	94.16	93.72	94.13	93.38	460,900
Apr 03, 2019	94.37	94.37	93.71	93.93	93.18	718,200
Apr 02, 2019	94.25	94.25	93.81	94.04	93.29	488,600
Apr 01, 2019	93.79	94.22	93.62	94.12	93.37	819,600
Mar 29, 2019	93.28	93.36	92.79	93.29	92.55	611,900
Mar 28, 2019	92.92	93.12	92.32	92.84	92.10	424,700
Mar 27, 2019	93.18	93.36	92.29	92.78	92.04	813,000
Mar 26, 2019	92.66	93.33	92.66	93.17	92.43	458,500
Mar 25, 2019	92.11	92.48	91.86	92.21	91.48	722,600
Mar 22, 2019	92.92	93.21	92.20	92.35	91.61	865,000
Mar 21, 2019	92.42	93.52	92.37	93.33	92.59	592,600
Mar 20, 2019	92.98	93.39	92.53	92.68	91.94	1,852,900
Mar 20, 2019	0.822 Dividend
Mar 19, 2019	94.27	94.48	93.60	93.92	92.36	1,888,200
Mar 18, 2019	93.70	94.02	93.65	93.96	92.40	342,900
Mar 15, 2019	93.46	93.89	93.46	93.66	92.10	611,000
Mar 14, 2019	93.46	93.54	93.20	93.27	91.72	407,200
Mar 13, 2019	93.25	93.70	93.12	93.50	91.94	550,400
Mar 12, 2019	93.00	93.34	92.81	93.00	91.45	444,900
Mar 11, 2019	92.11	92.88	91.99	92.80	91.26	372,400
Mar 08, 2019	91.51	91.69	90.98	91.63	90.10	470,100
Mar 07, 2019	92.35	92.41	91.70	91.98	90.45	710,800
Mar 06, 2019	92.65	92.66	92.05	92.37	90.83	694,400
Mar 05, 2019	92.75	92.88	92.53	92.71	91.17	416,500
Mar 04, 2019	93.13	93.25	91.88	92.72	91.18	700,900
Mar 01, 2019	92.70	92.85	92.20	92.84	91.29	514,400
Feb 28, 2019	92.15	92.57	92.15	92.27	90.73	619,800
Feb 27, 2019	91.89	92.29	91.74	92.15	90.62	424,900
Feb 26, 2019	92.12	92.42	91.97	92.00	90.47	301,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...