Home

iShares Core High Dividend ETF (HDV)

121.27
+1.01 (0.84%)
SummaryNewsPress ReleasesChartHistorical
2024-12-10 - 2025-03-10
DateOpenHighLowCloseVolumeAdjusted Close
3/07/2025118.60120.74118.60120.26228,070120.26
3/06/2025118.21118.93117.51118.70302,856118.70
3/05/2025118.33119.02117.71118.60310,775118.60
3/04/2025120.15120.61118.87118.88439,755118.88
3/03/2025120.71121.50119.68120.44328,026120.44
2/28/2025119.63120.77119.12120.72573,326120.72
2/27/2025119.15120.04118.90119.37367,784119.37
2/26/2025120.19120.19118.92119.151,517,872119.15
2/25/2025120.41120.86120.15120.50440,601120.50
2/24/2025119.94120.96119.84120.37413,900120.37
2/21/2025119.42120.25119.36119.94336,262119.94
2/20/2025118.14119.63118.04119.59227,244119.59
2/19/2025117.39118.43117.37118.381,162,534118.38
2/18/2025116.47117.49116.30117.23360,493117.23
2/14/2025117.38117.83116.71116.71195,566116.71
2/13/2025116.64117.33116.43117.16258,138117.16
2/12/2025116.32116.93116.26116.471,490,460116.47
2/11/2025116.25117.18115.89117.18356,737117.18
2/10/2025115.62116.03115.15115.98294,326115.98
2/07/2025115.50115.73114.95114.99417,126114.99
2/06/2025116.37116.46114.92115.241,342,978115.24
2/05/2025114.96115.44114.45115.32221,306115.32
2/04/2025114.17114.97113.88114.87379,791114.87
2/03/2025114.05115.29113.66115.03436,033115.03
1/31/2025115.49115.56114.46114.62350,352114.62
1/30/2025115.33116.01115.14115.80447,728115.80
1/29/2025114.33114.89114.20114.47280,130114.47
1/28/2025115.65115.84114.05114.22332,930114.22
1/27/2025114.70115.95114.56115.871,032,759115.87
1/24/2025114.53114.77114.23114.44234,203114.44
1/23/2025114.17114.76114.16114.60554,971114.60
1/22/2025114.99115.00114.00114.03591,704114.03
1/21/2025115.06115.71114.94115.26996,068115.26
1/17/2025114.61115.27114.28114.90447,982114.90
1/16/2025113.26114.35113.10114.351,146,100114.35
1/15/2025113.35113.87113.17113.52289,687113.52
1/14/2025112.07112.79111.73112.79198,758112.79
1/13/2025111.09112.04111.00111.91708,579111.91
1/10/2025112.05112.53110.58110.86567,852110.86
1/08/2025111.90112.09111.30112.09367,194112.09
1/07/2025112.17113.15111.92112.14427,949112.14
1/06/2025112.78112.85111.52111.68711,135111.68
1/03/2025112.75113.03112.26112.80335,945112.80
1/02/2025112.82113.25111.81112.28692,515112.28
12/31/2024111.620.00112.26112.260112.26
12/30/2024112.10112.11111.11111.62583,683111.62
12/27/2024112.49113.23112.13112.59771,865112.59
12/26/2024112.51112.92112.27112.77388,635112.77
12/24/2024112.12112.76111.87112.69223,283112.69
12/23/2024111.67112.23111.02112.14946,938112.14
12/20/2024110.65112.26110.50111.94718,425111.94
12/19/2024111.59112.02110.75110.821,274,844110.82
12/18/2024113.28113.49111.08111.08997,005111.08
12/17/2024113.10113.64112.90113.50547,438113.50
12/16/2024116.22116.22114.55114.721,545,767113.60
12/13/2024116.45116.67115.79116.24346,958115.10
12/12/2024116.81116.97116.30116.52358,996115.38
12/11/2024117.38117.42116.48116.54584,543115.40
12/10/2024117.87117.96116.82117.31597,142116.16