iShares Core High Dividend ETF (HDV) Historical Stock Data
120.90 ↓0.34 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HDV is up 0.04% a day on average. There have been 15 days where iShares Core High Dividend ETF closed green and 15 days where HDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 121.21 | 120.90 | ↓$0.31 (-0.26%) | 120.85 | 121.68 | 717.14K |
| 2025-12-18 | 121.75 | 121.24 | ↓$0.51 (-0.42%) | 121.13 | 122.11 | 666.40K |
| 2025-12-17 | 120.92 | 121.71 | ↑$0.79 (0.65%) | 120.89 | 121.90 | 770.57K |
| 2025-12-16 | 122.12 | 120.67 | ↓$1.45 (-1.19%) | 120.52 | 122.12 | 692.37K |
| 2025-12-15 | 123.14 | 123.44 | ↑$0.30 (0.24%) | 123.01 | 123.60 | 530.90K |
| 2025-12-12 | 123.00 | 122.96 | ↓$0.04 (-0.03%) | 122.64 | 123.15 | 775.95K |
| 2025-12-11 | 122.77 | 122.78 | ↑$0.01 (0.01%) | 122.55 | 123.29 | 896.45K |
| 2025-12-10 | 121.49 | 122.49 | ↑$1.00 (0.82%) | 121.43 | 122.55 | 820.95K |
| 2025-12-09 | 121.58 | 121.22 | ↓$0.36 (-0.30%) | 121.17 | 122.32 | 754.33K |
| 2025-12-08 | 122.10 | 121.34 | ↓$0.76 (-0.62%) | 121.20 | 122.10 | 0.98M |
| 2025-12-05 | 122.78 | 122.26 | ↓$0.52 (-0.42%) | 122.18 | 123.12 | 2.26M |
| 2025-12-04 | 123.42 | 122.85 | ↓$0.57 (-0.46%) | 122.55 | 123.61 | 699.34K |
| 2025-12-03 | 122.78 | 123.44 | ↑$0.66 (0.54%) | 122.78 | 123.67 | 613.12K |
| 2025-12-02 | 123.04 | 122.44 | ↓$0.60 (-0.49%) | 121.85 | 123.12 | 497.37K |
| 2025-12-01 | 123.75 | 123.23 | ↓$0.52 (-0.42%) | 123.18 | 124.18 | 426.92K |
| 2025-11-28 | 123.26 | 124.02 | ↑$0.76 (0.62%) | 123.26 | 124.02 | 262.07K |
| 2025-11-26 | 122.96 | 123.29 | ↑$0.33 (0.27%) | 122.87 | 123.81 | 442.13K |
| 2025-11-25 | 121.96 | 122.98 | ↑$1.02 (0.84%) | 121.96 | 123.07 | 477.15K |
| 2025-11-24 | 122.58 | 121.75 | ↓$0.83 (-0.68%) | 121.53 | 122.61 | 575.07K |
| 2025-11-21 | 121.35 | 122.61 | ↑$1.26 (1.04%) | 121.22 | 123.21 | 651.25K |
| 2025-11-20 | 121.71 | 120.95 | ↓$0.76 (-0.62%) | 120.78 | 122.12 | 610.08K |
| 2025-11-19 | 121.62 | 121.50 | ↓$0.12 (-0.10%) | 121.02 | 121.81 | 540.55K |
| 2025-11-18 | 121.67 | 122.08 | ↑$0.41 (0.34%) | 121.40 | 122.57 | 852.41K |
| 2025-11-17 | 122.31 | 121.59 | ↓$0.72 (-0.59%) | 121.37 | 122.67 | 617.68K |
| 2025-11-14 | 122.11 | 122.26 | ↑$0.15 (0.12%) | 121.27 | 122.68 | 655.58K |
| 2025-11-13 | 122.01 | 121.95 | ↓$0.06 (-0.05%) | 121.86 | 122.75 | 604.93K |
| 2025-11-12 | 121.61 | 121.72 | ↑$0.11 (0.09%) | 121.58 | 122.05 | 579.66K |
| 2025-11-11 | 120.20 | 121.65 | ↑$1.45 (1.21%) | 120.20 | 121.72 | 444.39K |
| 2025-11-10 | 119.49 | 119.85 | ↑$0.36 (0.30%) | 118.82 | 119.92 | 447.65K |
| 2025-11-07 | 118.79 | 119.61 | ↑$0.82 (0.69%) | 118.54 | 119.61 | 547.60K |
Create an account or log in to view more rows.
$HDV love cooking these little bears on here
$HDV hi hi
$HDV Market is down
No worries
$HDV a comeback is always more fun than an all out win!!!!
$HDV wtf is going on?
$HDV looks good
$HDV C'mon
do a spike!!
$HDV Pamp it higher...
$HDV nice
$HDV warming up