Skip to main content
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
134.49
+1.16 (0.87%)
At close: Apr 28, 2026, 4:00 PM EDT
134.47
-0.03 (-0.02%)
After-hours: Apr 28, 2026, 8:00 PM EDT

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026134.69135.17134.15134.49134.490.87%418,077
Apr 27, 2026133.96134.86133.24133.33133.33-0.51%343,529
Apr 24, 2026134.93135.10133.72134.02134.02-0.67%328,824
Apr 23, 2026133.53135.06133.53134.92134.921.59%373,134
Apr 22, 2026133.19133.88132.65132.81132.810.16%494,733
Apr 21, 2026133.71133.81132.46132.60132.60-0.64%403,286
Apr 20, 2026134.08134.50133.22133.46133.46-0.36%542,469
Apr 17, 2026132.88134.07132.66133.94133.940.19%446,405
Apr 16, 2026133.21134.28133.11133.68133.680.31%626,774
Apr 15, 2026133.68133.77132.72133.27133.27-0.43%793,073
Apr 14, 2026133.62134.05132.85133.85133.85-0.39%343,872
Apr 13, 2026133.99134.42133.22134.38134.380.30%2,150,094
Apr 10, 2026135.51135.51133.69133.98133.98-1.06%386,905
Apr 9, 2026134.47135.83134.34135.41135.410.32%403,911
Apr 8, 2026133.19135.02132.54134.98134.980.70%776,804
Apr 7, 2026134.28134.65133.62134.04134.04-0.36%445,664
Apr 6, 2026133.74134.55133.35134.53134.530.40%430,369
Apr 2, 2026134.24134.88133.59133.99133.990.01%1,155,319
Apr 1, 2026134.76135.33133.63133.97133.97-1.29%1,441,351
Mar 31, 2026136.02136.34134.56135.72135.720.24%1,099,789
Mar 30, 2026135.89136.57135.03135.39135.390.41%757,712
Mar 27, 2026134.49135.67134.06134.84134.840.33%760,979
Mar 26, 2026134.16135.01133.93134.40134.400.19%585,047
Mar 25, 2026133.89134.51133.57134.15134.150.41%517,355
Mar 24, 2026132.38134.51132.30133.60133.600.47%923,484
Mar 23, 2026133.05133.60132.43132.97132.970.66%1,008,555
Mar 20, 2026133.15133.75131.77132.10132.10-0.79%1,145,785
Mar 19, 2026133.14133.69132.70133.15133.150.06%828,359
Mar 18, 2026134.90135.00133.00133.07133.07-1.78%648,175
Mar 17, 2026136.26136.75135.40135.48135.48-0.69%838,010
Mar 16, 2026136.49136.86136.07136.42135.580.44%1,064,659
Mar 13, 2026135.81136.51135.64135.82134.980.44%658,641
Mar 12, 2026134.78136.28134.56135.22134.38-0.13%2,022,042
Mar 11, 2026135.20135.43134.58135.39134.55-0.03%472,070
Mar 10, 2026135.79136.42135.00135.43134.59-0.41%522,029
Mar 9, 2026135.43136.27134.88135.99135.15-1,128,941
Mar 6, 2026136.15136.17134.76135.99135.15-0.39%2,557,295
Mar 5, 2026137.31137.66135.68136.52135.68-1.02%833,792
Mar 4, 2026138.15138.18136.81137.92137.07-0.34%1,179,847
Mar 3, 2026139.07139.24137.27138.39137.53-1.28%1,483,518
Mar 2, 2026140.89140.89139.64140.18139.310.04%1,276,445
Feb 27, 2026138.76140.28138.52140.13139.261.24%572,392
Feb 26, 2026138.73139.03138.23138.42137.56-0.25%446,986
Feb 25, 2026139.01139.13137.67138.76137.90-0.22%364,341
Feb 24, 2026138.96139.41138.34139.06138.200.17%566,120
Feb 23, 2026137.81139.18137.81138.83137.970.67%310,115
Feb 20, 2026137.92138.30137.25137.90137.05-0.16%339,611
Feb 19, 2026138.48138.97137.88138.12137.27-0.09%391,774
Feb 18, 2026138.22138.36137.65138.25137.400.46%498,625
Feb 17, 2026138.93139.63137.23137.62136.77-0.82%751,050
Feb 13, 2026138.27139.55137.96138.76137.900.27%597,565
Feb 12, 2026139.01140.05138.31138.39137.53-0.60%718,744
Feb 11, 2026137.74139.52137.58139.23138.371.34%682,920
Feb 10, 2026136.95137.87136.65137.39136.540.30%372,587
Feb 9, 2026137.01137.20136.03136.98136.13-0.07%979,432
Feb 6, 2026136.03137.20136.03137.07136.221.00%845,157
Feb 5, 2026135.72136.07134.88135.71134.870.07%1,080,820
Feb 4, 2026134.35135.91134.35135.61134.770.95%1,123,543
Feb 3, 2026132.12134.71132.12134.33133.501.55%858,075
Feb 2, 2026131.85132.64131.58132.28131.460.07%980,044
Jan 30, 2026130.59132.31130.27132.19131.371.16%618,067
Jan 29, 2026131.12131.85130.53130.68129.870.21%1,290,280
Jan 28, 2026130.66131.20129.96130.41129.600.02%589,018
Jan 27, 2026129.16130.46129.00130.39129.580.92%420,960
Jan 26, 2026129.22129.41128.81129.20128.400.47%378,450
Jan 23, 2026128.43128.68128.10128.59127.800.43%541,507
Jan 22, 2026127.84128.44127.70128.04127.250.19%473,923
Jan 21, 2026126.73127.87126.73127.80127.011.07%822,990
Jan 20, 2026126.59126.87125.94126.45125.67-0.54%596,246
Jan 16, 2026126.82127.32126.62127.14126.350.17%531,584
Jan 15, 2026126.79127.33126.48126.92126.14-0.12%1,699,893
Jan 14, 2026125.13127.27125.13127.07126.281.53%386,958
Jan 13, 2026124.25125.21123.99125.16124.390.96%323,014
Jan 12, 2026123.56124.09122.99123.97123.200.27%650,565
Jan 9, 2026123.06123.79122.99123.64122.880.73%353,926
Jan 8, 2026120.85123.07120.70122.74121.981.41%526,572
Jan 7, 2026122.12122.12120.93121.03120.28-0.71%469,224
Jan 6, 2026122.35122.79121.87121.89121.14-0.38%1,189,042
Jan 5, 2026122.70122.93121.23122.36121.600.07%3,021,427
Jan 2, 2026121.55122.56120.78122.27121.510.54%861,606
Dec 31, 2025122.18122.19121.55121.61120.86-0.52%221,881
Dec 30, 2025122.29122.42121.99122.24121.48-296,888
Dec 29, 2025122.12122.48121.98122.24121.480.24%606,641
Dec 26, 2025121.92122.24121.53121.95121.20-0.06%420,196
Dec 24, 2025121.64122.16121.60122.02121.270.35%166,611
Dec 23, 2025121.44121.78121.21121.60120.850.07%439,168
Dec 22, 2025121.08121.73120.90121.51120.760.50%684,121
Dec 19, 2025121.21121.68120.85120.90120.15-0.28%720,210
Dec 18, 2025121.75122.11121.13121.24120.49-0.39%666,395
Dec 17, 2025120.92121.90120.89121.71120.960.86%778,783
Dec 16, 2025122.12122.18120.52120.67119.92-2.24%904,584
Dec 15, 2025123.14123.60123.01123.44121.430.39%530,977
Dec 12, 2025123.00123.15122.62122.96120.960.15%782,686
Dec 11, 2025122.77123.29122.55122.78120.780.24%917,704
Dec 10, 2025121.49122.56121.42122.49120.501.05%829,000
Dec 9, 2025121.58122.32121.17121.22119.25-0.10%763,459
Dec 8, 2025122.10122.10121.19121.34119.37-0.75%981,370
Dec 5, 2025122.78123.12122.18122.26120.27-0.48%2,259,127
Dec 4, 2025123.42123.61122.55122.85120.85-0.48%699,392
Dec 3, 2025122.78123.67122.78123.44121.430.82%613,122