iShares Core High Dividend ETF (HDV) Historical Stock Data
105.01 ↓0.68 (-0.64%)
As of January 27, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, HDV is down -0.03% a day on average. There have been 18 days where iShares Core High Dividend ETF closed green and 12 days where HDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 105.47 | 105.01 | ↓$0.46 (-0.44%) | 104.89 | 105.73 | 0.93M |
| 2023-01-26 | 105.13 | 105.69 | ↑$0.56 (0.53%) | 104.65 | 105.73 | 750.49K |
| 2023-01-25 | 104.62 | 104.82 | ↑$0.20 (0.19%) | 103.82 | 104.82 | 0.97M |
| 2023-01-24 | 104.78 | 104.84 | ↑$0.06 (0.06%) | 103.93 | 105.01 | 620.63K |
| 2023-01-23 | 104.97 | 105.10 | ↑$0.13 (0.12%) | 104.82 | 105.83 | 812.79K |
| 2023-01-20 | 104.16 | 104.80 | ↑$0.64 (0.61%) | 103.42 | 104.87 | 616.15K |
| 2023-01-19 | 103.39 | 103.90 | ↑$0.51 (0.49%) | 103.31 | 104.34 | 1.11M |
| 2023-01-18 | 106.10 | 103.78 | ↓$2.32 (-2.19%) | 103.74 | 106.18 | 4.64M |
| 2023-01-17 | 106.71 | 106.01 | ↓$0.70 (-0.66%) | 105.87 | 106.94 | 0.98M |
| 2023-01-13 | 106.23 | 106.65 | ↑$0.42 (0.40%) | 105.87 | 106.79 | 506.82K |
| 2023-01-12 | 106.24 | 106.56 | ↑$0.32 (0.30%) | 105.80 | 106.93 | 678.08K |
| 2023-01-11 | 106.41 | 106.13 | ↓$0.28 (-0.26%) | 105.20 | 106.41 | 638.52K |
| 2023-01-10 | 105.78 | 105.99 | ↑$0.21 (0.20%) | 104.94 | 105.99 | 617.35K |
| 2023-01-09 | 107.01 | 105.51 | ↓$1.50 (-1.40%) | 105.45 | 107.06 | 1.49M |
| 2023-01-06 | 105.38 | 106.66 | ↑$1.28 (1.21%) | 105.33 | 106.98 | 0.93M |
| 2023-01-05 | 104.10 | 104.46 | ↑$0.36 (0.35%) | 103.66 | 104.85 | 801.92K |
| 2023-01-04 | 103.72 | 104.43 | ↑$0.71 (0.68%) | 103.40 | 104.91 | 521.24K |
| 2023-01-03 | 104.33 | 103.61 | ↓$0.72 (-0.69%) | 102.85 | 104.52 | 1.28M |
| 2022-12-30 | 103.92 | 104.24 | ↑$0.32 (0.31%) | 103.32 | 104.26 | 0.90M |
| 2022-12-29 | 103.57 | 104.25 | ↑$0.68 (0.66%) | 103.57 | 104.60 | 736.80K |
| 2022-12-28 | 104.85 | 103.31 | ↓$1.54 (-1.47%) | 103.18 | 105.07 | 1.67M |
| 2022-12-27 | 104.56 | 104.78 | ↑$0.22 (0.21%) | 104.00 | 104.98 | 4.77M |
| 2022-12-23 | 103.41 | 104.28 | ↑$0.87 (0.84%) | 103.13 | 104.28 | 513.74K |
| 2022-12-22 | 103.39 | 103.21 | ↓$0.18 (-0.17%) | 101.66 | 103.51 | 823.26K |
| 2022-12-21 | 103.26 | 103.88 | ↑$0.62 (0.60%) | 102.99 | 104.01 | 798.39K |
| 2022-12-20 | 102.03 | 102.32 | ↑$0.29 (0.28%) | 101.69 | 102.66 | 1.02M |
| 2022-12-19 | 102.67 | 102.13 | ↓$0.54 (-0.53%) | 101.43 | 102.76 | 1.09M |
| 2022-12-16 | 102.48 | 102.41 | ↓$0.07 (-0.07%) | 101.65 | 102.79 | 1.13M |
| 2022-12-15 | 104.17 | 103.54 | ↓$0.63 (-0.60%) | 102.95 | 104.53 | 1.14M |
| 2022-12-14 | 105.76 | 105.18 | ↓$0.58 (-0.55%) | 104.61 | 106.35 | 1.49M |
Create an account or log in to view more rows.
$HDV hows short doing? Keep short pls
we need your money.
$HDV Waiting waiting waiting — you know for what !!! Announcement!!!
$HDV How can this stock move so little? Damn
$HDV what happened?
$HDV why is this not moving lol
$HDV get over the hump
$HDV nice
$HDV cover that shit
$HDV this sell-off is meh.
$HDV bear trap?