U.S. markets open in 7 hours 10 minutes

iShares Core High Dividend ETF (HDV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
93.40+2.38 (+2.61%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202192.0993.7191.8393.4093.40385,000
Mar 04, 202191.2992.4790.0891.0291.02722,000
Mar 03, 202190.8791.7190.6491.0491.04284,100
Mar 02, 202191.0991.4090.8290.8790.87282,000
Mar 01, 202190.8791.6590.8090.9890.98346,300
Feb 26, 202191.0991.0989.5189.5689.56620,100
Feb 25, 202192.5092.6291.0691.4091.40473,600
Feb 24, 202191.7292.8091.4392.5492.54334,900
Feb 23, 202191.6891.8390.9691.5491.54339,200
Feb 22, 202190.4691.4190.3991.1991.19295,700
Feb 19, 202191.0991.0990.3990.4390.43224,700
Feb 18, 202191.0191.0290.5590.8890.88189,500
Feb 17, 202190.2991.2190.1091.1491.14244,900
Feb 16, 202190.4490.4990.0190.1790.17203,900
Feb 12, 202189.4690.0089.3889.9589.95245,300
Feb 11, 202190.2790.2789.2089.6389.63233,400
Feb 10, 202190.2590.3189.7190.1390.13190,400
Feb 09, 202190.0690.1989.5890.0090.00262,400
Feb 08, 202189.8490.2289.8090.1490.14210,800
Feb 05, 202189.3789.6389.2889.4489.44205,900
Feb 04, 202188.1588.7487.9588.7088.70298,000
Feb 03, 202187.4288.1387.3587.9587.95296,300
Feb 02, 202187.9588.4387.5487.5687.56233,100
Feb 01, 202187.5887.6886.5487.1287.12264,500
Jan 29, 202187.8788.0086.3886.6886.68408,600
Jan 28, 202188.4489.2888.2988.3488.34396,400
Jan 27, 202188.7889.3087.7988.0688.06425,700
Jan 26, 202190.0590.3089.5089.6589.65314,500
Jan 25, 202189.0789.8288.7189.8289.82335,100
Jan 22, 202188.8889.4888.6589.2089.20272,100
Jan 21, 202190.1790.1789.2989.4589.45326,200
Jan 20, 202190.3790.5089.8090.3790.37285,300
Jan 19, 202190.2890.4490.0090.1090.10464,600
Jan 15, 202189.8990.0489.0589.6889.68353,300
Jan 14, 202189.9791.0289.8890.5390.53280,100
Jan 13, 202189.8190.0089.4489.8089.80239,000
Jan 12, 202189.7289.9789.1489.7489.74587,400
Jan 11, 202188.7689.7488.7389.5289.52552,400
Jan 08, 202189.3889.4088.5989.2389.23331,500
Jan 07, 202189.1989.4188.6589.1389.13308,500
Jan 06, 202187.9789.4587.9788.9688.96454,600
Jan 05, 202187.0988.4286.9787.8787.87282,600
Jan 04, 202188.0888.1286.1887.0687.06543,900
Dec 31, 202087.2087.7886.8987.6787.67227,100
Dec 30, 202087.2287.6787.1487.2087.20253,400
Dec 29, 202087.6487.6486.8687.0787.07304,100
Dec 28, 202087.6387.9487.0187.1487.14332,700
Dec 24, 202087.0787.0786.7087.0287.02129,300
Dec 23, 202087.0187.4586.9186.9686.96327,900
Dec 22, 202087.1687.1686.4986.5786.57323,400
Dec 21, 202086.9987.5186.2787.3487.34375,600
Dec 18, 202088.7988.8087.8788.4488.44347,500
Dec 17, 202088.8988.8988.4288.7588.75209,900
Dec 16, 202089.0289.0288.4788.5188.51327,600
Dec 15, 202088.4989.0888.0688.8788.87276,300
Dec 14, 202090.4590.4588.0888.0888.08373,800
Dec 14, 20200.923 Dividend
Dec 11, 202090.1690.6389.9490.5289.60631,900
Dec 10, 202090.6090.9390.2490.6189.69230,800
Dec 09, 202090.7991.1790.2390.7489.81311,900
Dec 08, 202089.0090.5789.0090.4589.53232,100
Dec 07, 202089.6989.6989.0089.3788.46233,300
Dec 04, 202088.9789.8888.9589.8788.95234,500
Dec 03, 202088.5789.0088.1788.5787.67348,800
Dec 02, 202087.5588.5487.5488.4487.54329,500
Dec 01, 202087.7988.5087.4587.5486.65312,300
Nov 30, 202087.6387.6386.4586.7385.85329,100
Nov 27, 202088.2288.3487.5687.9287.02155,500
Nov 25, 202088.7488.7487.8588.0187.11251,000
Nov 24, 202087.8789.0187.8688.8787.96295,600
Nov 23, 202086.1187.0586.0286.9886.09274,900
Nov 20, 202085.7186.0285.3385.5784.70192,300
Nov 19, 202085.5785.8584.9585.7784.90308,800
Nov 18, 202087.4087.6085.7585.7584.88331,100
Nov 17, 202086.8787.3786.3887.0886.19238,100
Nov 16, 202086.8587.3186.2987.3186.42326,500
Nov 13, 202084.6786.0184.6785.8384.95253,800
Nov 12, 202084.8084.9083.5784.1883.32293,700
Nov 11, 202086.1486.1485.0585.4384.56382,600
Nov 10, 202084.6585.7084.3685.5684.69371,900
Nov 09, 202084.4786.1383.9684.0183.15859,500
Nov 06, 202080.7081.1280.2680.5079.681,336,800
Nov 05, 202080.8381.6780.6480.6779.85339,800
Nov 04, 202080.0181.5579.5880.0479.22432,600
Nov 03, 202080.1080.6379.5779.8979.081,367,000
Nov 02, 202078.8779.5578.1079.3178.50413,000
Oct 30, 202077.6577.9376.8977.8477.05678,100
Oct 29, 202077.0078.5576.2377.9977.19474,800
Oct 28, 202078.5078.8177.1777.2576.46767,700
Oct 27, 202080.5080.5079.6979.6978.88329,500
Oct 26, 202081.1681.1679.8680.5579.73387,300
Oct 23, 202082.3082.4881.4681.8881.05369,700
Oct 22, 202080.7482.0180.6181.9081.06248,500
Oct 21, 202080.8781.0080.3980.3979.57305,200
Oct 20, 202081.3081.4480.8081.0280.19330,000
Oct 19, 202082.2682.3780.7080.8079.98350,800
Oct 16, 202082.1682.5281.8882.0681.22425,300
Oct 15, 202081.3182.0380.9281.9681.12423,900
Oct 14, 202082.3282.7381.8582.0181.17258,200
Oct 13, 202082.7582.9082.0282.2281.38246,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...