iShares Core High Dividen... (HDV)
AMEX: HDV
· Real-Time Price · USD
122.21
0.37 (0.30%)
At close: Sep 10, 2025, 3:59 PM
122.19
-0.02%
After-hours: Sep 10, 2025, 04:10 PM EDT
HDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 121.42 | 122.23 | 121.36 | 121.84 | 121.84 | 0.33% | 555,135 |
| Sep 8, 2025 | 121.71 | 121.71 | 120.80 | 121.44 | 121.44 | -0.39% | 403,100 |
| Sep 5, 2025 | 122.17 | 122.75 | 121.49 | 121.92 | 121.92 | -0.44% | 331,533 |
| Sep 4, 2025 | 122.41 | 122.68 | 122.08 | 122.46 | 122.46 | 0.24% | 266,719 |
| Sep 3, 2025 | 122.69 | 123.09 | 121.67 | 122.17 | 122.17 | -0.91% | 395,820 |
| Sep 2, 2025 | 123.17 | 123.40 | 122.57 | 123.29 | 123.29 | -0.07% | 332,929 |
| Aug 29, 2025 | 122.82 | 123.39 | 122.78 | 123.38 | 123.38 | 0.59% | 249,100 |
| Aug 28, 2025 | 122.90 | 122.90 | 122.18 | 122.66 | 122.66 | -0.19% | 217,700 |
| Aug 27, 2025 | 122.42 | 123.09 | 122.32 | 122.89 | 122.89 | 0.30% | 175,616 |
| Aug 26, 2025 | 122.63 | 122.70 | 122.02 | 122.52 | 122.52 | -0.06% | 346,828 |
| Aug 25, 2025 | 123.34 | 123.56 | 122.52 | 122.59 | 122.59 | -0.87% | 953,221 |
| Aug 22, 2025 | 122.95 | 124.03 | 122.95 | 123.66 | 123.66 | 0.93% | 960,040 |
| Aug 21, 2025 | 122.24 | 122.86 | 122.09 | 122.52 | 122.52 | 0.07% | 601,300 |
| Aug 20, 2025 | 122.04 | 123.25 | 122.04 | 122.44 | 122.44 | 0.58% | 477,400 |
| Aug 19, 2025 | 120.81 | 121.90 | 120.81 | 121.73 | 121.73 | 0.69% | 324,417 |
| Aug 18, 2025 | 121.20 | 121.41 | 120.81 | 120.89 | 120.89 | -0.37% | 235,600 |
| Aug 15, 2025 | 121.42 | 121.67 | 120.84 | 121.34 | 121.34 | 0.20% | 217,253 |
| Aug 14, 2025 | 121.20 | 121.29 | 120.67 | 121.10 | 121.10 | -0.43% | 293,400 |
| Aug 13, 2025 | 120.61 | 121.65 | 120.50 | 121.62 | 121.62 | 1.04% | 285,700 |
| Aug 12, 2025 | 120.06 | 120.67 | 119.98 | 120.37 | 120.37 | 0.40% | 186,200 |