Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Core High Dividend ETF (HDV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
101.37+0.94 (+0.94%)
At close: 04:00PM EDT
101.40 +0.03 (+0.03%)
After hours: 06:22PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022100.43101.5699.55101.37101.371,526,800
Jun 30, 202299.85100.8699.58100.43100.432,860,500
Jun 29, 2022101.81102.05100.69100.87100.871,132,700
Jun 28, 2022102.81103.39101.26101.52101.521,411,800
Jun 27, 2022101.99102.68101.80102.08102.081,207,100
Jun 24, 2022100.91101.69100.30101.63101.631,753,500
Jun 23, 202299.67100.1998.7599.8799.871,644,500
Jun 22, 202298.57100.1998.5299.2999.291,007,100
Jun 21, 202298.56100.2298.3099.9199.912,572,000
Jun 17, 202298.1198.6496.5497.1397.131,577,000
Jun 16, 202298.5298.6297.5198.2298.222,224,800
Jun 15, 2022100.54101.2398.86100.17100.171,204,000
Jun 14, 2022101.62102.0699.47100.25100.251,913,500
Jun 13, 2022102.53102.83100.77101.24101.241,838,300
Jun 10, 2022104.73105.37104.17104.40104.401,221,200
Jun 09, 2022107.85108.25105.95105.98105.981,032,000
Jun 09, 20220.57 Dividend
Jun 08, 2022109.27109.63108.41108.68108.111,051,600
Jun 07, 2022107.97109.70107.97109.63109.061,885,700
Jun 06, 2022108.88109.08108.05108.25107.681,272,900
Jun 03, 2022108.33108.93108.25108.41107.84876,300
Jun 02, 2022108.44108.82106.84108.77108.201,062,900
Jun 01, 2022109.29109.30107.50108.35107.781,094,100
May 31, 2022109.42109.60108.53108.80108.231,363,500
May 27, 2022108.80109.88108.54109.88109.301,222,800
May 26, 2022108.48109.20108.46108.70108.131,569,800
May 25, 2022107.10108.21106.97107.97107.401,498,200
May 24, 2022105.76107.38105.30107.16106.601,642,500
May 23, 2022105.50106.84105.38106.10105.541,323,000
May 20, 2022104.67105.17102.82104.71104.161,764,900
May 19, 2022104.19104.95103.34104.11103.564,501,800
May 18, 2022108.06108.13105.27105.59105.0413,632,500
May 17, 2022107.98108.47107.16108.35107.781,272,600
May 16, 2022106.17107.76106.13107.06106.501,820,500
May 13, 2022105.53106.27104.84106.17105.611,053,300
May 12, 2022104.22104.93103.32104.93104.382,915,300
May 11, 2022104.49106.27104.16104.28103.731,805,900
May 10, 2022105.29105.69103.56104.34103.791,290,600
May 09, 2022105.21105.33104.04104.38103.831,258,000
May 06, 2022105.37106.44104.70106.25105.691,728,100
May 05, 2022106.91107.00104.74105.67105.121,197,600
May 04, 2022104.99107.55104.84107.46106.901,376,300
May 03, 2022104.23105.39103.70104.69104.14866,200
May 02, 2022103.89104.50102.21103.87103.331,542,200
Apr 29, 2022106.13106.18103.48103.66103.12692,400
Apr 28, 2022105.85107.29105.15106.86106.30863,000
Apr 27, 2022105.24106.30104.74105.30104.751,364,700
Apr 26, 2022106.42107.05105.30105.31104.762,123,600
Apr 25, 2022106.45107.04104.50106.76106.201,210,900
Apr 22, 2022108.87108.89106.90107.02106.462,246,100
Apr 21, 2022110.38110.91109.11109.24108.67841,000
Apr 20, 2022109.49110.33109.48109.92109.341,305,200
Apr 19, 2022108.19109.19108.05109.02108.453,585,600
Apr 18, 2022108.23108.85107.79108.19107.622,213,800
Apr 14, 2022108.29109.03108.25108.32107.751,651,400
Apr 13, 2022108.21108.52107.68108.34107.771,523,500
Apr 12, 2022108.57109.17107.88108.21107.644,871,900
Apr 11, 2022109.29109.52108.07108.18107.61989,600
Apr 08, 2022108.68109.73108.67109.42108.851,188,000
Apr 07, 2022107.82108.93107.46108.69108.12918,600
Apr 06, 2022106.96108.14106.86107.99107.421,136,100
Apr 05, 2022107.30108.50106.78107.03106.47853,000
Apr 04, 2022107.49107.65106.57107.54106.981,091,500
Apr 01, 2022107.08107.66106.53107.62107.06481,900
Mar 31, 2022107.81108.16106.82106.89106.33762,500
Mar 30, 2022107.83108.12107.50107.96107.391,278,100
Mar 29, 2022107.35107.83106.78107.83107.263,475,900
Mar 28, 2022106.97107.03106.18106.99106.431,066,300
Mar 25, 2022106.38107.34106.26107.32106.76708,600
Mar 24, 2022105.75106.19105.52106.15105.59500,700
Mar 24, 20220.77 Dividend
Mar 23, 2022106.74106.94106.06106.06104.74438,100
Mar 22, 2022106.58106.80106.06106.66105.331,644,400
Mar 21, 2022105.88106.64105.70106.24104.921,221,800
Mar 18, 2022105.44105.50104.69105.34104.03961,700
Mar 17, 2022104.65105.51104.39105.44104.131,208,600
Mar 16, 2022104.47104.82103.01104.33103.03879,400
Mar 15, 2022103.58104.41103.07104.18102.881,008,300
Mar 14, 2022104.15104.80103.41103.86102.57746,200
Mar 11, 2022104.48105.30104.05104.15102.85845,700
Mar 10, 2022104.02104.71103.79104.56103.26788,200
Mar 09, 2022105.00105.52104.18104.34103.041,444,100
Mar 08, 2022105.75106.17104.42104.46103.164,580,100
Mar 07, 2022105.65106.18104.43105.28103.971,360,800
Mar 04, 2022104.49106.06104.14106.00104.68845,300
Mar 03, 2022104.71105.48104.44104.99103.681,054,500
Mar 02, 2022103.25105.05103.20104.50103.20863,000
Mar 01, 2022103.01103.93102.05102.70101.42739,400
Feb 28, 2022102.11103.25101.94103.13101.841,139,800
Feb 25, 2022101.00103.79101.00103.61102.321,050,200
Feb 24, 2022101.03101.0398.82100.3299.071,572,000
Feb 23, 2022102.37102.56101.46101.58100.311,067,600
Feb 22, 2022103.19103.19101.29102.00100.731,605,600
Feb 18, 2022102.38103.10102.22102.71101.43808,900
Feb 17, 2022102.90103.13102.29102.73101.45669,200
Feb 16, 2022102.77103.58102.77103.17101.881,940,100
Feb 15, 2022102.56103.20102.46102.90101.62658,500
Feb 14, 2022103.05103.14101.24102.53101.251,621,000
Feb 11, 2022103.25103.90102.70103.17101.88864,900
Feb 10, 2022103.85104.48102.72103.06101.78789,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement