Home

iShares Core High Dividend ETF (HDV)

119.20
+0.21 (0.18%)
NYSE · Last Trade: Jul 5th, 6:02 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Core High Dividend ETF (HDV)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025118.94119.47118.78119.20299,702119.20
7/02/2025118.65119.06118.22118.99438,307118.99
7/01/2025117.23119.08117.12118.49504,801118.49
6/30/2025116.60117.28116.52117.17404,143117.17
6/27/2025116.65117.12116.35116.69193,853116.69
6/26/2025116.28116.69116.15116.55229,631116.55
6/25/2025116.49116.49115.78115.88362,836115.88
6/24/2025116.28116.96116.28116.62328,546116.62
6/23/2025116.98117.30116.02116.67318,061116.67
6/20/2025116.40116.76116.12116.60409,874116.60
6/18/2025116.63116.63115.97116.05438,933116.05
6/17/2025117.01117.02116.22116.36250,153116.36
6/16/2025117.40117.79116.59117.04696,107117.04
6/13/2025118.58118.78117.77118.07369,030117.16
6/12/2025117.64118.37117.36118.37284,190117.45
6/11/2025117.41117.60116.97117.60226,346116.69
6/10/2025116.80117.65116.80117.23241,971116.32
6/09/2025116.61117.05116.13116.54358,217115.64
6/06/2025116.31116.91116.31116.65385,565115.75
6/05/2025116.32116.32115.52115.70746,075114.81
6/04/2025117.05117.14115.93115.93436,782115.03
6/03/2025116.50117.08116.08116.85826,948115.95
6/02/2025116.29116.85115.46116.85394,489115.95
5/30/2025115.58116.50115.37116.29333,126115.39
5/29/2025115.14115.77114.75115.68277,256114.78
5/28/2025116.12116.23115.00115.17294,346114.28
5/27/2025115.65116.19115.25116.06244,673115.16
5/23/2025114.41115.30114.13115.09445,451114.20
5/22/2025115.13115.28114.11114.73310,221113.84
5/21/2025116.18116.34115.26115.29468,835114.40
5/20/2025116.67117.07116.46116.66321,954115.76
5/19/2025116.28116.91115.90116.86302,857115.96
5/16/2025115.78116.56115.57116.56363,789115.66
5/15/2025113.71115.76113.68115.76623,549114.86
5/14/2025114.44114.44113.27113.39373,759112.51
5/13/2025115.10115.22114.55114.60537,698113.71
5/12/2025115.40115.58114.79115.41703,092114.52
5/09/2025115.19115.20114.52114.63367,984113.74
5/08/2025115.04115.71114.61114.70415,640113.81
5/07/2025114.73115.63114.59115.18374,938114.29
5/06/2025114.72115.11114.05114.47406,863113.58
5/05/2025115.21115.23114.33114.89389,176114.00
5/02/2025115.43115.83114.78115.57431,470114.68
5/01/2025114.54115.30114.00114.44282,606113.56
4/30/2025115.21115.46113.62115.10304,449114.21
4/29/2025114.20115.47113.93115.18318,966114.29
4/28/2025114.29114.81113.92114.66313,076113.77
4/25/2025113.82114.00112.71113.84237,637112.96
4/24/2025113.53114.15112.94113.90404,209113.02
4/23/2025114.00114.65112.79113.48397,559112.60
4/22/2025112.02114.00112.02113.60369,984112.72
4/21/2025112.94112.98110.27111.431,605,021110.57
4/17/2025112.38114.45112.38113.37427,220112.49
4/16/2025113.32113.80111.63112.06557,407111.19
4/15/2025113.56113.93112.83112.93622,659112.06
4/14/2025112.81113.66112.37113.32588,620112.44
4/11/2025110.35112.37109.35111.82754,201110.95
4/10/2025111.95111.95107.77110.341,019,369109.49
4/09/2025106.69113.14106.00112.711,915,271111.84
4/08/2025112.10112.26107.00108.411,093,787107.57
4/07/2025108.49111.99107.08109.951,268,542109.10