Advertisement
U.S. markets closed
Advertisement

iShares Core High Dividend ETF (HDV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
100.69+1.03 (+1.03%)
At close: 04:00PM EST
98.67 -2.02 (-2.01%)
After hours: 07:55PM EST
Advertisement
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202399.75100.7099.62100.69100.69759,900
Nov 30, 202399.0499.7698.8699.6699.66589,400
Nov 29, 202399.0299.3498.5498.6598.65818,600
Nov 28, 202398.5599.0498.4298.6898.68454,600
Nov 27, 202398.6498.7598.1798.5098.50816,100
Nov 24, 202398.5398.9398.5398.8198.81659,600
Nov 22, 202398.1898.5197.9798.4798.47694,100
Nov 21, 202398.0098.2297.6098.1598.15638,100
Nov 20, 202397.4998.2497.4697.9797.97686,600
Nov 17, 202397.5797.9197.2197.7697.76585,400
Nov 16, 202397.3497.5996.6397.1797.17623,400
Nov 15, 202397.2797.8997.2597.6697.66613,800
Nov 14, 202396.6897.5096.5797.1697.16635,000
Nov 13, 202395.7196.1495.4995.8495.84574,900
Nov 10, 202395.7295.9594.9895.9195.91449,900
Nov 09, 202396.4096.4095.1495.1695.16582,100
Nov 08, 202396.7796.7995.9696.2496.24628,400
Nov 07, 202397.0297.0696.6896.8296.82615,100
Nov 06, 202398.0798.1397.2997.3697.36824,100
Nov 03, 202398.2498.5397.9197.9397.93494,500
Nov 02, 202395.8997.6895.8997.6697.66668,200
Nov 01, 202395.8596.1495.4595.7995.79637,200
Oct 31, 202395.1095.5194.7895.4895.48446,600
Oct 30, 202394.3995.0194.2294.8994.89813,600
Oct 27, 202395.1795.3293.4693.7793.77607,800
Oct 26, 202395.9796.3995.6195.6795.67516,600
Oct 25, 202396.7196.9996.1996.4596.45426,100
Oct 24, 202396.6297.1096.4996.8096.80445,800
Oct 23, 202396.4996.7395.7395.8495.84742,000
Oct 20, 202397.5197.8096.8696.8896.881,755,100
Oct 19, 202398.0798.5697.4097.5397.53577,300
Oct 18, 202398.6098.8397.9698.2298.22487,100
Oct 17, 202397.7098.8797.7098.6998.69485,500
Oct 16, 202397.9198.3897.5598.1798.171,069,600
Oct 13, 202397.2197.6997.0697.3897.38509,200
Oct 12, 202397.7497.7496.2896.7096.70288,500
Oct 11, 202397.8597.9896.9297.4497.44310,700
Oct 10, 202397.8498.4197.6897.9797.97386,000
Oct 09, 202396.7697.6096.7097.5297.52471,500
Oct 06, 202395.5296.9194.8296.4796.47463,100
Oct 05, 202396.2896.5995.6796.0196.01552,100
Oct 04, 202396.9896.9895.9196.5696.56654,800
Oct 03, 202397.0797.3996.4997.0997.09980,800
Oct 02, 202398.6998.6996.9197.5797.57898,000
Sep 29, 202399.9099.9098.4898.8998.89991,600
Sep 28, 202399.6499.9399.2299.5499.54607,700
Sep 27, 202399.8499.9598.9599.5699.56411,100
Sep 26, 2023100.16100.4699.4399.5899.58607,300
Sep 26, 20231.078 Dividend
Sep 25, 2023101.44101.84101.15101.80100.72436,600
Sep 22, 2023101.94102.15101.52101.59100.51386,100
Sep 21, 2023102.83102.97101.85101.86100.78572,300
Sep 20, 2023103.46104.02103.08103.15102.06377,200
Sep 19, 2023103.69103.79102.91103.25102.16374,700
Sep 18, 2023103.67103.83103.13103.62102.52368,700
Sep 15, 2023104.03104.51103.31103.43102.331,122,000
Sep 14, 2023104.05104.54104.00104.38103.27415,900
Sep 13, 2023103.41103.70103.12103.35102.26277,200
Sep 12, 2023102.86103.66102.72103.32102.23272,000
Sep 11, 2023103.19103.41102.59102.78101.69504,700
Sep 08, 2023102.57103.04102.52102.89101.80251,100
Sep 07, 2023102.46102.90102.32102.40101.32253,000
Sep 06, 2023102.67102.67101.94102.39101.31331,100
Sep 05, 2023103.74104.06102.86102.86101.77280,800
Sep 01, 2023103.60104.01103.29103.55102.45258,600
Aug 31, 2023103.65103.74103.05103.10102.01237,100
Aug 30, 2023103.55103.77103.21103.42102.32384,900
Aug 29, 2023102.81103.40102.72103.36102.27361,600
Aug 28, 2023102.49103.06102.23102.60101.51346,100
Aug 25, 2023101.77102.55101.37102.22101.14363,200
Aug 24, 2023101.63102.54101.35101.36100.29420,300
Aug 23, 2023101.79102.02101.49101.93100.85398,600
Aug 22, 2023102.53102.74101.82101.89100.81296,800
Aug 21, 2023102.76103.01101.94102.39101.31399,000
Aug 18, 2023102.10103.06102.10102.82101.73666,700
Aug 17, 2023102.46103.35102.46102.48101.39612,100
Aug 16, 2023102.49103.04101.87101.92100.84438,200
Aug 15, 2023103.24103.27102.41102.54101.45344,800
Aug 14, 2023103.73103.93103.55103.80102.70529,200
Aug 11, 2023103.23103.96103.14103.90102.80295,200
Aug 10, 2023103.62104.34103.07103.34102.25316,300
Aug 09, 2023103.07103.73102.91103.13102.04279,800
Aug 08, 2023102.66102.90101.93102.88101.79297,800
Aug 07, 2023102.82103.24102.75103.16102.07343,800
Aug 04, 2023103.16103.72102.31102.43101.35318,100
Aug 03, 2023102.81103.35102.46102.89101.80282,000
Aug 02, 2023103.20103.42102.79102.97101.88286,500
Aug 01, 2023104.20104.37103.31103.75102.65271,300
Jul 31, 2023104.19104.54104.01104.33103.23345,100
Jul 28, 2023104.14104.43103.71104.09102.99354,800
Jul 27, 2023104.35104.90103.59103.77102.67325,600
Jul 26, 2023103.52104.25103.45103.98102.88436,000
Jul 25, 2023103.98104.36103.76104.05102.95575,500
Jul 24, 2023103.86104.52103.80104.14103.04357,500
Jul 21, 2023103.20103.82103.01103.65102.55472,700
Jul 20, 2023101.95103.21101.95102.99101.90413,800
Jul 19, 2023100.90101.81100.84101.53100.45368,000
Jul 18, 202399.80101.2799.70100.6899.61724,700
Jul 17, 2023100.11100.1999.7299.7898.72612,800
Jul 14, 2023101.20101.20100.22100.3799.311,081,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...