iShares Core High Dividend ETF (HDV) Historical Stock Data
110.21 ↑0.58 (0.53%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HDV is up 0.21% a day on average. There have been 21 days where iShares Core High Dividend ETF closed green and 9 days where HDV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 108.29 | 108.00 | ↓$0.29 (-0.27%) | 107.42 | 108.38 | 1.37M |
2024-03-13 | 108.35 | 108.27 | ↓$0.08 (-0.07%) | 108.06 | 108.72 | 338.69K |
2024-03-12 | 107.98 | 108.02 | ↑$0.04 (0.04%) | 107.67 | 108.28 | 355.99K |
2024-03-11 | 107.10 | 107.91 | ↑$0.81 (0.76%) | 106.85 | 107.92 | 410.51K |
2024-03-08 | 106.82 | 107.08 | ↑$0.26 (0.24%) | 106.57 | 107.34 | 1.05M |
2024-03-07 | 106.94 | 106.81 | ↓$0.13 (-0.12%) | 106.68 | 107.29 | 357.30K |
2024-03-06 | 106.39 | 106.62 | ↑$0.23 (0.22%) | 106.39 | 107.15 | 279.91K |
2024-03-05 | 105.87 | 105.97 | ↑$0.10 (0.09%) | 105.70 | 106.58 | 316.41K |
2024-03-04 | 105.67 | 105.84 | ↑$0.17 (0.16%) | 105.48 | 105.97 | 337.71K |
2024-03-01 | 105.61 | 105.89 | ↑$0.28 (0.27%) | 105.27 | 105.95 | 371.56K |
2024-02-29 | 105.70 | 105.48 | ↓$0.22 (-0.21%) | 105.36 | 105.86 | 269.73K |
2024-02-28 | 105.42 | 105.41 | ↓$0.01 (-0.01%) | 105.12 | 105.68 | 0.94M |
2024-02-27 | 105.36 | 105.46 | ↑$0.10 (0.09%) | 105.02 | 105.47 | 293.85K |
2024-02-26 | 105.90 | 105.28 | ↓$0.62 (-0.59%) | 105.25 | 106.01 | 420.76K |
2024-02-23 | 105.77 | 106.00 | ↑$0.23 (0.22%) | 105.50 | 106.34 | 306.92K |
2024-02-22 | 105.13 | 105.81 | ↑$0.68 (0.65%) | 104.92 | 105.99 | 422.27K |
2024-02-21 | 104.78 | 105.51 | ↑$0.73 (0.70%) | 104.64 | 105.51 | 299K |
2024-02-20 | 104.67 | 104.66 | ↓$0.01 (-0.01%) | 104.36 | 105.34 | 367.40K |
2024-02-16 | 104.51 | 104.67 | ↑$0.16 (0.15%) | 104.14 | 105.13 | 852.06K |
2024-02-15 | 103.11 | 104.72 | ↑$1.61 (1.56%) | 103.11 | 104.76 | 864.34K |
Create an account or log in to view more rows.
$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
$HDV slap the ask.
$HDV rocket fuel tanks are full. Gonna shoot to the stars
$HDV hello
please hold.