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.

DateOpenCloseChangeLowHighVolume
2023-01-27105.47105.01↓$0.46 (-0.44%)104.89105.730.93M
2023-01-26105.13105.69↑$0.56 (0.53%)104.65105.73750.49K
2023-01-25104.62104.82↑$0.20 (0.19%)103.82104.820.97M
2023-01-24104.78104.84↑$0.06 (0.06%)103.93105.01620.63K
2023-01-23104.97105.10↑$0.13 (0.12%)104.82105.83812.79K
2023-01-20104.16104.80↑$0.64 (0.61%)103.42104.87616.15K
2023-01-19103.39103.90↑$0.51 (0.49%)103.31104.341.11M
2023-01-18106.10103.78↓$2.32 (-2.19%)103.74106.184.64M
2023-01-17106.71106.01↓$0.70 (-0.66%)105.87106.940.98M
2023-01-13106.23106.65↑$0.42 (0.40%)105.87106.79506.82K
2023-01-12106.24106.56↑$0.32 (0.30%)105.80106.93678.08K
2023-01-11106.41106.13↓$0.28 (-0.26%)105.20106.41638.52K
2023-01-10105.78105.99↑$0.21 (0.20%)104.94105.99617.35K
2023-01-09107.01105.51↓$1.50 (-1.40%)105.45107.061.49M
2023-01-06105.38106.66↑$1.28 (1.21%)105.33106.980.93M
2023-01-05104.10104.46↑$0.36 (0.35%)103.66104.85801.92K
2023-01-04103.72104.43↑$0.71 (0.68%)103.40104.91521.24K
2023-01-03104.33103.61↓$0.72 (-0.69%)102.85104.521.28M
2022-12-30103.92104.24↑$0.32 (0.31%)103.32104.260.90M
2022-12-29103.57104.25↑$0.68 (0.66%)103.57104.60736.80K
2022-12-28104.85103.31↓$1.54 (-1.47%)103.18105.071.67M
2022-12-27104.56104.78↑$0.22 (0.21%)104.00104.984.77M
2022-12-23103.41104.28↑$0.87 (0.84%)103.13104.28513.74K
2022-12-22103.39103.21↓$0.18 (-0.17%)101.66103.51823.26K
2022-12-21103.26103.88↑$0.62 (0.60%)102.99104.01798.39K
2022-12-20102.03102.32↑$0.29 (0.28%)101.69102.661.02M
2022-12-19102.67102.13↓$0.54 (-0.53%)101.43102.761.09M
2022-12-16102.48102.41↓$0.07 (-0.07%)101.65102.791.13M
2022-12-15104.17103.54↓$0.63 (-0.60%)102.95104.531.14M
2022-12-14105.76105.18↓$0.58 (-0.55%)104.61106.351.49M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

JohnDailyTrader

$HDV hows short doing? Keep short pls
we need your money.

0 Like Report
micmic

$HDV Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report