iShares Core High Dividend ETF (HDV) Historical Stock Data
108.58 ↓0.74 (-0.68%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HDV is up 0.01% a day on average. There have been 17 days where iShares Core High Dividend ETF closed green and 13 days where HDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 108.74 | 108.58 | ↓$0.16 (-0.15%) | 108.40 | 109.00 | 261.27K |
| 2024-04-25 | 109.43 | 109.32 | ↓$0.11 (-0.10%) | 108.45 | 109.88 | 330.33K |
| 2024-04-24 | 108.92 | 109.72 | ↑$0.80 (0.73%) | 108.45 | 109.82 | 386.19K |
| 2024-04-23 | 108.67 | 109.24 | ↑$0.57 (0.52%) | 108.47 | 109.49 | 248.40K |
| 2024-04-22 | 108.23 | 108.64 | ↑$0.41 (0.38%) | 107.69 | 109.17 | 373.84K |
| 2024-04-19 | 106.91 | 108.05 | ↑$1.14 (1.07%) | 106.91 | 108.08 | 363.25K |
| 2024-04-18 | 106.53 | 106.68 | ↑$0.15 (0.14%) | 106.20 | 106.90 | 247.06K |
| 2024-04-17 | 106.18 | 106.28 | ↑$0.10 (0.09%) | 105.73 | 106.60 | 272.60K |
| 2024-04-16 | 106.49 | 105.85 | ↓$0.64 (-0.60%) | 105.65 | 106.55 | 296.93K |
| 2024-04-15 | 107.77 | 106.50 | ↓$1.27 (-1.18%) | 106.20 | 107.96 | 1.01M |
| 2024-04-12 | 108.18 | 106.90 | ↓$1.28 (-1.18%) | 106.63 | 108.40 | 280.66K |
| 2024-04-11 | 108.85 | 108.25 | ↓$0.60 (-0.55%) | 107.57 | 108.85 | 252.78K |
| 2024-04-10 | 108.82 | 108.51 | ↓$0.31 (-0.28%) | 107.86 | 108.89 | 343.16K |
| 2024-04-09 | 109.23 | 109.53 | ↑$0.30 (0.27%) | 108.65 | 109.56 | 196.86K |
| 2024-04-08 | 109.01 | 108.99 | ↓$0.02 (-0.02%) | 108.93 | 109.31 | 189.45K |
| 2024-04-05 | 108.68 | 109.11 | ↑$0.43 (0.40%) | 108.29 | 109.40 | 350.64K |
| 2024-04-04 | 110.00 | 108.67 | ↓$1.33 (-1.21%) | 108.53 | 110.21 | 456.55K |
| 2024-04-03 | 109.99 | 109.64 | ↓$0.35 (-0.32%) | 109.43 | 110.17 | 281.19K |
| 2024-04-02 | 109.85 | 110.07 | ↑$0.22 (0.20%) | 109.68 | 110.26 | 268.75K |
| 2024-04-01 | 110.18 | 109.92 | ↓$0.26 (-0.24%) | 109.54 | 110.18 | 315.40K |
| 2024-03-28 | 109.79 | 110.21 | ↑$0.42 (0.38%) | 109.70 | 110.33 | 395.63K |
| 2024-03-27 | 108.27 | 109.63 | ↑$1.36 (1.26%) | 108.27 | 109.63 | 473.88K |
| 2024-03-26 | 108.21 | 107.77 | ↓$0.44 (-0.41%) | 107.70 | 108.23 | 363.29K |
| 2024-03-25 | 107.84 | 108.05 | ↑$0.21 (0.19%) | 107.84 | 108.48 | 419.34K |
| 2024-03-22 | 108.15 | 107.68 | ↓$0.47 (-0.43%) | 107.66 | 108.25 | 296.60K |
| 2024-03-21 | 107.96 | 108.07 | ↑$0.11 (0.10%) | 107.72 | 108.46 | 255.64K |
| 2024-03-20 | 108.22 | 108.69 | ↑$0.47 (0.43%) | 108.05 | 108.77 | 292.75K |
| 2024-03-19 | 107.95 | 108.45 | ↑$0.50 (0.46%) | 107.91 | 108.51 | 431K |
| 2024-03-18 | 107.88 | 108.02 | ↑$0.14 (0.13%) | 107.45 | 108.34 | 426.21K |
| 2024-03-15 | 107.42 | 107.63 | ↑$0.21 (0.20%) | 107.42 | 108.10 | 486.71K |
Create an account or log in to view more rows.
$HDV LETS GOOOOOOOO!!!!!!!
$HDV cup and handle dont play
$HDV it's true....
$HDV coming now
$HDV had to buy calls
$HDV the trend is your friend
until the end.
$HDV warming up
$HDV Sleep well my bulls
sleep well
$HDV Buy the dip.
$HDV rocket fuel tanks are full. Gonna shoot to the stars