Skip to main content
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
136.52
-1.40 (-1.02%)
Mar 5, 2026, 4:00 PM EST - Market closed

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026137.31137.66135.68136.52136.52-1.02%833,557
Mar 4, 2026138.15138.18136.81137.92137.92-0.34%1,163,041
Mar 3, 2026139.07139.24137.27138.39138.39-1.28%1,483,484
Mar 2, 2026140.89140.89139.64140.18140.180.04%1,276,282
Feb 27, 2026138.76140.28138.52140.13140.131.24%570,535
Feb 26, 2026138.73139.03138.23138.42138.42-0.25%446,981
Feb 25, 2026139.01139.13137.67138.76138.76-0.22%364,041
Feb 24, 2026138.96139.41138.34139.06139.060.17%566,056
Feb 23, 2026137.81139.18137.81138.83138.830.67%309,589
Feb 20, 2026137.92138.30137.25137.90137.90-0.16%339,411
Feb 19, 2026138.48138.97137.88138.12138.12-0.09%391,666
Feb 18, 2026138.22138.36137.65138.25138.250.46%496,945
Feb 17, 2026138.93139.63137.23137.62137.62-0.82%751,043
Feb 13, 2026138.27139.55137.96138.76138.760.27%597,454
Feb 12, 2026139.01140.05138.31138.39138.39-0.60%718,624
Feb 11, 2026137.74139.52137.58139.23139.231.34%682,751
Feb 10, 2026136.95137.87136.65137.39137.390.30%372,514
Feb 9, 2026137.01137.20136.03136.98136.98-0.07%979,424
Feb 6, 2026136.03137.20136.03137.07137.071.00%840,641
Feb 5, 2026135.72136.07134.88135.71135.710.07%1,079,810
Feb 4, 2026134.35135.91134.35135.61135.610.95%1,123,354
Feb 3, 2026132.12134.71132.12134.33134.331.55%857,480
Feb 2, 2026131.85132.64131.58132.28132.280.07%977,530
Jan 30, 2026130.59132.31130.27132.19132.191.16%616,794
Jan 29, 2026131.12131.85130.53130.68130.680.21%1,286,263
Jan 28, 2026130.66131.20129.96130.41130.410.02%583,492
Jan 27, 2026129.16130.46129.00130.39130.390.92%420,503
Jan 26, 2026129.22129.41128.81129.20129.200.47%378,375
Jan 23, 2026128.43128.68128.10128.59128.590.43%541,221
Jan 22, 2026127.84128.44127.70128.04128.040.19%473,872
Jan 21, 2026126.73127.87126.73127.80127.801.07%822,836
Jan 20, 2026126.59126.87125.94126.45126.45-0.54%593,710
Jan 16, 2026126.82127.32126.62127.14127.140.17%470,596
Jan 15, 2026126.79127.33126.48126.92126.92-0.12%1,697,664
Jan 14, 2026125.13127.27125.13127.07127.071.53%386,873
Jan 13, 2026124.25125.21123.99125.16125.160.96%322,910
Jan 12, 2026123.56124.09122.99123.97123.970.27%650,551
Jan 9, 2026123.06123.79122.99123.64123.640.73%353,696
Jan 8, 2026120.85123.07120.70122.74122.741.41%526,448
Jan 7, 2026122.12122.12120.93121.03121.03-0.71%469,222
Jan 6, 2026122.35122.79121.87121.89121.89-0.38%1,188,930
Jan 5, 2026122.70122.93121.23122.36122.360.07%3,020,615
Jan 2, 2026121.55122.56120.78122.27122.270.54%861,593
Dec 31, 2025122.18122.19121.55121.61121.61-0.52%219,844
Dec 30, 2025122.29122.42121.99122.24122.24-296,768
Dec 29, 2025122.12122.48121.98122.24122.240.24%602,759
Dec 26, 2025121.92122.24121.53121.95121.95-0.06%420,180
Dec 24, 2025121.64122.16121.60122.02122.020.35%165,609
Dec 23, 2025121.44121.78121.21121.60121.600.07%439,168
Dec 22, 2025121.08121.73120.90121.51121.510.50%683,844
Dec 19, 2025121.21121.68120.85120.90120.90-0.28%719,914
Dec 18, 2025121.75122.11121.13121.24121.24-0.39%666,382
Dec 17, 2025120.92121.90120.89121.71121.710.86%778,783
Dec 16, 2025122.12122.18120.52120.67120.67-2.24%904,584
Dec 15, 2025123.14123.60123.01123.44122.190.39%530,977
Dec 12, 2025123.00123.15122.62122.96121.710.15%782,686
Dec 11, 2025122.77123.29122.55122.78121.530.24%917,704
Dec 10, 2025121.49122.56121.42122.49121.251.05%829,000
Dec 9, 2025121.58122.32121.17121.22119.99-0.10%763,459
Dec 8, 2025122.10122.10121.19121.34120.11-0.75%981,370
Dec 5, 2025122.78123.12122.18122.26121.02-0.48%2,259,127
Dec 4, 2025123.42123.61122.55122.85121.60-0.48%699,392
Dec 3, 2025122.78123.67122.78123.44122.190.82%613,122
Dec 2, 2025123.04123.12121.85122.44121.20-0.64%499,809
Dec 1, 2025123.75124.19123.17123.23121.98-0.64%439,370
Nov 28, 2025123.26124.02123.26124.02122.760.59%262,145
Nov 26, 2025122.96123.82122.87123.29122.040.25%448,600
Nov 25, 2025121.96123.07121.96122.98121.731.01%477,150
Nov 24, 2025122.58122.71121.53121.75120.51-0.70%575,169
Nov 21, 2025121.35123.21121.16122.61121.371.37%656,993
Nov 20, 2025121.71122.13120.78120.95119.72-0.45%626,886
Nov 19, 2025121.62121.81121.00121.50120.27-0.48%540,614
Nov 18, 2025121.67122.57121.40122.08120.840.40%852,950
Nov 17, 2025122.31122.67121.37121.59120.36-0.55%619,265
Nov 14, 2025122.11122.68121.23122.26121.020.25%660,039
Nov 13, 2025122.01122.75121.86121.95120.710.19%609,051
Nov 12, 2025121.61122.06121.54121.72120.480.06%579,906
Nov 11, 2025120.20121.72120.20121.65120.421.50%448,897
Nov 10, 2025119.49119.92118.81119.85118.630.20%448,818
Nov 7, 2025118.79119.61118.54119.61118.401.01%547,639
Nov 6, 2025118.01118.77118.00118.41117.210.14%479,581
Nov 5, 2025118.21118.65117.88118.25117.05-0.09%416,582
Nov 4, 2025118.16118.37117.58118.36117.160.12%444,458
Nov 3, 2025119.12119.12117.89118.22117.02-0.86%587,458
Oct 31, 2025118.89119.63118.62119.25118.04-0.28%623,615
Oct 30, 2025119.50120.33119.40119.59118.38-0.08%586,721
Oct 29, 2025120.66120.72119.35119.69118.48-1.04%655,837
Oct 28, 2025121.58121.85120.90120.95119.72-0.82%508,077
Oct 27, 2025121.80121.98121.50121.95120.710.13%333,761
Oct 24, 2025122.45122.65121.76121.79120.55-0.20%587,615
Oct 23, 2025123.10123.10121.84122.03120.79-0.42%633,083
Oct 22, 2025122.13123.04122.01122.55121.310.14%579,695
Oct 21, 2025122.76122.76121.97122.38121.14-0.19%558,258
Oct 20, 2025122.44122.73122.19122.61121.370.38%614,292
Oct 17, 2025121.29122.18121.28122.14120.900.95%454,591
Oct 16, 2025121.71121.96120.71120.99119.76-0.37%1,546,190
Oct 15, 2025121.68122.29120.83121.44120.21-0.15%305,497
Oct 14, 2025120.32121.83120.32121.62120.390.60%461,891
Oct 13, 2025120.64121.06120.39120.89119.660.17%333,714
Oct 10, 2025121.63122.02120.64120.69119.47-0.59%324,794