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.

DateOpenCloseChangeLowHighVolume
2024-03-28109.79110.21↑$0.42 (0.38%)109.70110.33395.63K
2024-03-27108.27109.63↑$1.36 (1.26%)108.27109.63473.88K
2024-03-26108.21107.77↓$0.44 (-0.41%)107.70108.23363.29K
2024-03-25107.84108.05↑$0.21 (0.19%)107.84108.48419.34K
2024-03-22108.15107.68↓$0.47 (-0.43%)107.66108.25296.60K
2024-03-21107.96108.07↑$0.11 (0.10%)107.72108.46255.64K
2024-03-20108.22108.69↑$0.47 (0.43%)108.05108.77292.75K
2024-03-19107.95108.45↑$0.50 (0.46%)107.91108.51431K
2024-03-18107.88108.02↑$0.14 (0.13%)107.45108.34426.21K
2024-03-15107.42107.63↑$0.21 (0.20%)107.42108.10486.71K
2024-03-14108.29108.00↓$0.29 (-0.27%)107.42108.381.37M
2024-03-13108.35108.27↓$0.08 (-0.07%)108.06108.72338.69K
2024-03-12107.98108.02↑$0.04 (0.04%)107.67108.28355.99K
2024-03-11107.10107.91↑$0.81 (0.76%)106.85107.92410.51K
2024-03-08106.82107.08↑$0.26 (0.24%)106.57107.341.05M
2024-03-07106.94106.81↓$0.13 (-0.12%)106.68107.29357.30K
2024-03-06106.39106.62↑$0.23 (0.22%)106.39107.15279.91K
2024-03-05105.87105.97↑$0.10 (0.09%)105.70106.58316.41K
2024-03-04105.67105.84↑$0.17 (0.16%)105.48105.97337.71K
2024-03-01105.61105.89↑$0.28 (0.27%)105.27105.95371.56K
2024-02-29105.70105.48↓$0.22 (-0.21%)105.36105.86269.73K
2024-02-28105.42105.41↓$0.01 (-0.01%)105.12105.680.94M
2024-02-27105.36105.46↑$0.10 (0.09%)105.02105.47293.85K
2024-02-26105.90105.28↓$0.62 (-0.59%)105.25106.01420.76K
2024-02-23105.77106.00↑$0.23 (0.22%)105.50106.34306.92K
2024-02-22105.13105.81↑$0.68 (0.65%)104.92105.99422.27K
2024-02-21104.78105.51↑$0.73 (0.70%)104.64105.51299K
2024-02-20104.67104.66↓$0.01 (-0.01%)104.36105.34367.40K
2024-02-16104.51104.67↑$0.16 (0.15%)104.14105.13852.06K
2024-02-15103.11104.72↑$1.61 (1.56%)103.11104.76864.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

graffititrain

$HDV the trend is your friend
until the end.

0 Like Report
145zip

$HDV rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
Clean_Teoth

$HDV rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report