Skip to main content
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
122.26
-0.59 (-0.48%)
At close: Dec 5, 2025, 4:00 PM EST
122.24
-0.02 (-0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025122.78123.12122.18122.26122.26-0.48%2,259,044
Dec 4, 2025123.42123.61122.55122.85122.85-0.48%699,332
Dec 3, 2025122.78123.67122.78123.44123.440.82%613,115
Dec 2, 2025123.04123.12121.85122.44122.44-0.64%499,766
Dec 1, 2025123.75124.19123.17123.23123.23-0.64%439,277
Nov 28, 2025123.26124.02123.26124.02124.020.59%262,083
Nov 26, 2025122.96123.82122.87123.29123.290.25%448,587
Nov 25, 2025121.96123.07121.96122.98122.981.01%476,439
Nov 24, 2025122.58122.71121.53121.75121.75-0.70%575,065
Nov 21, 2025121.35123.21121.16122.61122.611.37%656,972
Nov 20, 2025121.71122.13120.78120.95120.95-0.45%626,874
Nov 19, 2025121.62121.81121.00121.50121.50-0.48%540,614
Nov 18, 2025121.67122.57121.40122.08122.080.40%852,950
Nov 17, 2025122.31122.67121.37121.59121.59-0.55%619,265
Nov 14, 2025122.11122.68121.23122.26122.260.25%660,039
Nov 13, 2025122.01122.75121.86121.95121.950.19%609,051
Nov 12, 2025121.61122.06121.54121.72121.720.06%579,906
Nov 11, 2025120.20121.72120.20121.65121.651.50%448,897
Nov 10, 2025119.49119.92118.81119.85119.850.20%448,818
Nov 7, 2025118.79119.61118.54119.61119.611.01%547,639
Nov 6, 2025118.01118.77118.00118.41118.410.14%479,581
Nov 5, 2025118.21118.65117.88118.25118.25-0.09%416,582
Nov 4, 2025118.16118.37117.58118.36118.360.12%444,458
Nov 3, 2025119.12119.12117.89118.22118.22-0.86%587,458
Oct 31, 2025118.89119.63118.62119.25119.25-0.28%623,615
Oct 30, 2025119.50120.33119.40119.59119.59-0.08%586,721
Oct 29, 2025120.66120.72119.35119.69119.69-1.04%655,837
Oct 28, 2025121.58121.85120.90120.95120.95-0.82%508,077
Oct 27, 2025121.80121.98121.50121.95121.950.13%333,761
Oct 24, 2025122.45122.65121.76121.79121.79-0.20%587,615
Oct 23, 2025123.10123.10121.84122.03122.03-0.42%633,083
Oct 22, 2025122.13123.04122.01122.55122.550.14%579,695
Oct 21, 2025122.76122.76121.97122.38122.38-0.19%558,258
Oct 20, 2025122.44122.73122.19122.61122.610.38%614,292
Oct 17, 2025121.29122.18121.28122.14122.140.95%454,591
Oct 16, 2025121.71121.96120.71120.99120.99-0.37%1,546,190
Oct 15, 2025121.68122.29120.83121.44121.44-0.15%305,497
Oct 14, 2025120.32121.83120.32121.62121.620.60%461,891
Oct 13, 2025120.64121.06120.39120.89120.890.17%333,714
Oct 10, 2025121.63122.02120.64120.69120.69-0.59%324,794
Oct 9, 2025122.01122.24121.26121.41121.41-0.29%311,706
Oct 8, 2025122.28122.28121.29121.76121.76-0.39%240,979
Oct 7, 2025121.68122.37121.29122.24122.240.38%283,433
Oct 6, 2025122.31122.31121.62121.78121.78-0.47%259,184
Oct 3, 2025122.03122.86122.02122.36122.360.39%342,041
Oct 2, 2025122.38122.86121.78121.88121.88-0.74%507,877
Oct 1, 2025122.38123.04122.21122.79122.790.28%479,775
Sep 30, 2025121.52122.54121.51122.45122.450.48%317,429
Sep 29, 2025122.22122.22121.33121.87121.87-0.32%366,430
Sep 26, 2025121.79122.32121.70122.26122.260.69%401,132
Sep 25, 2025122.14122.32121.29121.42121.42-0.27%420,098
Sep 24, 2025121.71122.12121.67121.75121.750.07%288,638
Sep 23, 2025120.97121.83120.97121.67121.670.60%361,203
Sep 22, 2025121.26121.31120.81120.94120.94-0.53%1,474,014
Sep 19, 2025122.09122.09121.20121.59121.59-0.11%577,895
Sep 18, 2025121.74122.06121.39121.72121.72-0.21%447,349
Sep 17, 2025121.48122.55121.38121.98121.980.60%400,727
Sep 16, 2025121.37121.71121.06121.25121.25-0.70%458,745
Sep 15, 2025122.70122.70121.91122.10121.15-0.46%1,666,747
Sep 12, 2025123.31123.37122.63122.67121.72-0.62%307,308
Sep 11, 2025122.46123.55122.27123.43122.471.01%469,749
Sep 10, 2025121.98122.35121.37122.19121.240.29%342,147
Sep 9, 2025121.42122.23121.36121.84120.890.33%555,217
Sep 8, 2025121.71121.71120.80121.44120.50-0.39%403,071
Sep 5, 2025122.17122.75121.49121.92120.97-0.44%331,533
Sep 4, 2025122.41122.68122.08122.46121.510.24%266,719
Sep 3, 2025122.69123.09121.67122.17121.22-0.91%395,820
Sep 2, 2025123.17123.40122.57123.29122.33-0.07%332,929
Aug 29, 2025122.82123.39122.78123.38122.420.59%249,088
Aug 28, 2025122.90122.90122.18122.66121.71-0.19%217,681
Aug 27, 2025122.42123.09122.32122.89121.930.30%175,616
Aug 26, 2025122.63122.70122.02122.52121.57-0.06%346,828
Aug 25, 2025123.34123.56122.52122.59121.64-0.87%953,221
Aug 22, 2025122.95124.03122.95123.66122.700.93%960,040
Aug 21, 2025122.24122.86122.09122.52121.570.07%601,269
Aug 20, 2025122.04123.25122.04122.44121.490.58%477,381
Aug 19, 2025120.81121.90120.81121.73120.780.69%324,417
Aug 18, 2025121.20121.41120.81120.89119.95-0.37%235,577
Aug 15, 2025121.42121.67120.84121.34120.400.20%217,253
Aug 14, 2025121.20121.29120.67121.10120.16-0.43%293,397
Aug 13, 2025120.61121.65120.50121.62120.671.04%285,680
Aug 12, 2025120.06120.67119.98120.37119.430.40%186,168
Aug 11, 2025120.43120.76119.48119.89118.96-0.22%238,094
Aug 8, 2025119.80120.47119.80120.16119.230.61%185,445
Aug 7, 2025119.36119.76118.82119.43118.500.40%265,121
Aug 6, 2025119.33119.68118.92118.95118.02-0.20%213,093
Aug 5, 2025119.13119.28118.70119.19118.260.09%338,889
Aug 4, 2025118.33119.08118.33119.08118.150.66%259,093
Aug 1, 2025118.34118.74117.74118.30117.380.02%321,172
Jul 31, 2025118.75119.53117.98118.28117.36-0.91%405,902
Jul 30, 2025120.04120.20118.87119.37118.44-0.65%165,533
Jul 29, 2025119.25120.15118.93120.15119.220.79%158,337
Jul 28, 2025119.85119.85119.08119.21118.28-0.58%236,444
Jul 25, 2025120.02120.10119.48119.90118.97-0.04%158,146
Jul 24, 2025119.83120.06119.46119.95119.02-0.11%185,313
Jul 23, 2025119.46120.11119.23120.08119.150.40%300,261
Jul 22, 2025118.48119.88118.47119.60118.670.61%278,703
Jul 21, 2025119.12119.50118.79118.88117.96-0.01%254,422
Jul 18, 2025120.00120.05118.74118.89117.97-0.60%272,383
Jul 17, 2025118.90119.75118.90119.61118.680.39%554,912