iShares Core High Dividend ETF (HDV)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	99.75	100.70	99.62	100.69	100.69	759,900
Nov 30, 2023	99.04	99.76	98.86	99.66	99.66	589,400
Nov 29, 2023	99.02	99.34	98.54	98.65	98.65	818,600
Nov 28, 2023	98.55	99.04	98.42	98.68	98.68	454,600
Nov 27, 2023	98.64	98.75	98.17	98.50	98.50	816,100
Nov 24, 2023	98.53	98.93	98.53	98.81	98.81	659,600
Nov 22, 2023	98.18	98.51	97.97	98.47	98.47	694,100
Nov 21, 2023	98.00	98.22	97.60	98.15	98.15	638,100
Nov 20, 2023	97.49	98.24	97.46	97.97	97.97	686,600
Nov 17, 2023	97.57	97.91	97.21	97.76	97.76	585,400
Nov 16, 2023	97.34	97.59	96.63	97.17	97.17	623,400
Nov 15, 2023	97.27	97.89	97.25	97.66	97.66	613,800
Nov 14, 2023	96.68	97.50	96.57	97.16	97.16	635,000
Nov 13, 2023	95.71	96.14	95.49	95.84	95.84	574,900
Nov 10, 2023	95.72	95.95	94.98	95.91	95.91	449,900
Nov 09, 2023	96.40	96.40	95.14	95.16	95.16	582,100
Nov 08, 2023	96.77	96.79	95.96	96.24	96.24	628,400
Nov 07, 2023	97.02	97.06	96.68	96.82	96.82	615,100
Nov 06, 2023	98.07	98.13	97.29	97.36	97.36	824,100
Nov 03, 2023	98.24	98.53	97.91	97.93	97.93	494,500
Nov 02, 2023	95.89	97.68	95.89	97.66	97.66	668,200
Nov 01, 2023	95.85	96.14	95.45	95.79	95.79	637,200
Oct 31, 2023	95.10	95.51	94.78	95.48	95.48	446,600
Oct 30, 2023	94.39	95.01	94.22	94.89	94.89	813,600
Oct 27, 2023	95.17	95.32	93.46	93.77	93.77	607,800
Oct 26, 2023	95.97	96.39	95.61	95.67	95.67	516,600
Oct 25, 2023	96.71	96.99	96.19	96.45	96.45	426,100
Oct 24, 2023	96.62	97.10	96.49	96.80	96.80	445,800
Oct 23, 2023	96.49	96.73	95.73	95.84	95.84	742,000
Oct 20, 2023	97.51	97.80	96.86	96.88	96.88	1,755,100
Oct 19, 2023	98.07	98.56	97.40	97.53	97.53	577,300
Oct 18, 2023	98.60	98.83	97.96	98.22	98.22	487,100
Oct 17, 2023	97.70	98.87	97.70	98.69	98.69	485,500
Oct 16, 2023	97.91	98.38	97.55	98.17	98.17	1,069,600
Oct 13, 2023	97.21	97.69	97.06	97.38	97.38	509,200
Oct 12, 2023	97.74	97.74	96.28	96.70	96.70	288,500
Oct 11, 2023	97.85	97.98	96.92	97.44	97.44	310,700
Oct 10, 2023	97.84	98.41	97.68	97.97	97.97	386,000
Oct 09, 2023	96.76	97.60	96.70	97.52	97.52	471,500
Oct 06, 2023	95.52	96.91	94.82	96.47	96.47	463,100
Oct 05, 2023	96.28	96.59	95.67	96.01	96.01	552,100
Oct 04, 2023	96.98	96.98	95.91	96.56	96.56	654,800
Oct 03, 2023	97.07	97.39	96.49	97.09	97.09	980,800
Oct 02, 2023	98.69	98.69	96.91	97.57	97.57	898,000
Sep 29, 2023	99.90	99.90	98.48	98.89	98.89	991,600
Sep 28, 2023	99.64	99.93	99.22	99.54	99.54	607,700
Sep 27, 2023	99.84	99.95	98.95	99.56	99.56	411,100
Sep 26, 2023	100.16	100.46	99.43	99.58	99.58	607,300
Sep 26, 2023	1.078 Dividend
Sep 25, 2023	101.44	101.84	101.15	101.80	100.72	436,600
Sep 22, 2023	101.94	102.15	101.52	101.59	100.51	386,100
Sep 21, 2023	102.83	102.97	101.85	101.86	100.78	572,300
Sep 20, 2023	103.46	104.02	103.08	103.15	102.06	377,200
Sep 19, 2023	103.69	103.79	102.91	103.25	102.16	374,700
Sep 18, 2023	103.67	103.83	103.13	103.62	102.52	368,700
Sep 15, 2023	104.03	104.51	103.31	103.43	102.33	1,122,000
Sep 14, 2023	104.05	104.54	104.00	104.38	103.27	415,900
Sep 13, 2023	103.41	103.70	103.12	103.35	102.26	277,200
Sep 12, 2023	102.86	103.66	102.72	103.32	102.23	272,000
Sep 11, 2023	103.19	103.41	102.59	102.78	101.69	504,700
Sep 08, 2023	102.57	103.04	102.52	102.89	101.80	251,100
Sep 07, 2023	102.46	102.90	102.32	102.40	101.32	253,000
Sep 06, 2023	102.67	102.67	101.94	102.39	101.31	331,100
Sep 05, 2023	103.74	104.06	102.86	102.86	101.77	280,800
Sep 01, 2023	103.60	104.01	103.29	103.55	102.45	258,600
Aug 31, 2023	103.65	103.74	103.05	103.10	102.01	237,100
Aug 30, 2023	103.55	103.77	103.21	103.42	102.32	384,900
Aug 29, 2023	102.81	103.40	102.72	103.36	102.27	361,600
Aug 28, 2023	102.49	103.06	102.23	102.60	101.51	346,100
Aug 25, 2023	101.77	102.55	101.37	102.22	101.14	363,200
Aug 24, 2023	101.63	102.54	101.35	101.36	100.29	420,300
Aug 23, 2023	101.79	102.02	101.49	101.93	100.85	398,600
Aug 22, 2023	102.53	102.74	101.82	101.89	100.81	296,800
Aug 21, 2023	102.76	103.01	101.94	102.39	101.31	399,000
Aug 18, 2023	102.10	103.06	102.10	102.82	101.73	666,700
Aug 17, 2023	102.46	103.35	102.46	102.48	101.39	612,100
Aug 16, 2023	102.49	103.04	101.87	101.92	100.84	438,200
Aug 15, 2023	103.24	103.27	102.41	102.54	101.45	344,800
Aug 14, 2023	103.73	103.93	103.55	103.80	102.70	529,200
Aug 11, 2023	103.23	103.96	103.14	103.90	102.80	295,200
Aug 10, 2023	103.62	104.34	103.07	103.34	102.25	316,300
Aug 09, 2023	103.07	103.73	102.91	103.13	102.04	279,800
Aug 08, 2023	102.66	102.90	101.93	102.88	101.79	297,800
Aug 07, 2023	102.82	103.24	102.75	103.16	102.07	343,800
Aug 04, 2023	103.16	103.72	102.31	102.43	101.35	318,100
Aug 03, 2023	102.81	103.35	102.46	102.89	101.80	282,000
Aug 02, 2023	103.20	103.42	102.79	102.97	101.88	286,500
Aug 01, 2023	104.20	104.37	103.31	103.75	102.65	271,300
Jul 31, 2023	104.19	104.54	104.01	104.33	103.23	345,100
Jul 28, 2023	104.14	104.43	103.71	104.09	102.99	354,800
Jul 27, 2023	104.35	104.90	103.59	103.77	102.67	325,600
Jul 26, 2023	103.52	104.25	103.45	103.98	102.88	436,000
Jul 25, 2023	103.98	104.36	103.76	104.05	102.95	575,500
Jul 24, 2023	103.86	104.52	103.80	104.14	103.04	357,500
Jul 21, 2023	103.20	103.82	103.01	103.65	102.55	472,700
Jul 20, 2023	101.95	103.21	101.95	102.99	101.90	413,800
Jul 19, 2023	100.90	101.81	100.84	101.53	100.45	368,000
Jul 18, 2023	99.80	101.27	99.70	100.68	99.61	724,700
Jul 17, 2023	100.11	100.19	99.72	99.78	98.72	612,800
Jul 14, 2023	101.20	101.20	100.22	100.37	99.31	1,081,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

iShares Core High Dividend ETF (HDV)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)