Canada markets open in 7 hours 3 minutes

iShares Core High Dividend ETF (HDV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
107.88-1.37 (-1.25%)
At close: 04:00PM EDT
107.50 -0.38 (-0.35%)
After hours: 07:16PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024108.97108.97107.82107.88107.88185,900
Apr 29, 2024108.60109.30108.60109.25109.25175,800
Apr 26, 2024108.74109.00108.40108.58108.58261,300
Apr 25, 2024109.43109.90108.45109.32109.32330,300
Apr 24, 2024108.92109.82108.35109.72109.72386,200
Apr 23, 2024108.67109.49108.47109.24109.24248,400
Apr 22, 2024108.23109.17107.69108.64108.64373,800
Apr 19, 2024106.91108.08106.91108.05108.05363,300
Apr 18, 2024106.53106.90106.20106.68106.68247,200
Apr 17, 2024106.18106.61105.73106.28106.28272,600
Apr 16, 2024106.49106.55105.65105.85105.85297,000
Apr 15, 2024107.77107.96106.20106.50106.501,006,900
Apr 12, 2024108.18108.40106.63106.90106.90281,100
Apr 11, 2024108.85108.85107.57108.25108.25252,800
Apr 10, 2024108.82108.90107.86108.51108.51343,200
Apr 09, 2024109.23109.56108.65109.53109.53196,900
Apr 08, 2024109.01109.31108.93108.99108.99189,500
Apr 05, 2024108.68109.40108.29109.11109.11350,700
Apr 04, 2024110.00110.23108.52108.67108.67456,600
Apr 03, 2024109.99110.20109.43109.64109.64281,200
Apr 02, 2024109.85110.26109.68110.07110.07270,700
Apr 01, 2024110.18110.18109.54109.92109.92320,800
Mar 28, 2024109.79110.33109.70110.21110.21395,600
Mar 27, 2024108.27109.63108.27109.63109.63473,900
Mar 26, 2024108.21108.28107.70107.77107.77363,300
Mar 25, 2024107.84108.48107.84108.05108.05419,300
Mar 22, 2024108.15108.25107.66107.68107.68296,600
Mar 21, 2024107.96108.46107.72108.07108.07255,600
Mar 21, 20240.835 Dividend
Mar 20, 2024108.22108.77108.05108.69107.86292,800
Mar 19, 2024107.95108.52107.90108.45107.62431,400
Mar 18, 2024107.88108.34107.45108.02107.19426,200
Mar 15, 2024107.42108.10107.42107.63106.80486,700
Mar 14, 2024108.29108.38107.42108.00107.171,372,700
Mar 13, 2024108.35108.72108.04108.27107.44338,700
Mar 12, 2024107.98108.30107.67108.02107.19356,000
Mar 11, 2024107.10107.92106.85107.91107.08410,500
Mar 08, 2024106.82107.34106.57107.08106.261,050,000
Mar 07, 2024106.94107.29106.67106.81105.99357,300
Mar 06, 2024106.39107.17106.39106.62105.80279,900
Mar 05, 2024105.87106.59105.69105.97105.16316,400
Mar 04, 2024105.67105.97105.47105.84105.03337,700
Mar 01, 2024105.61105.95105.27105.89105.08371,600
Feb 29, 2024105.70105.86105.36105.48104.67269,700
Feb 28, 2024105.42105.68105.12105.41104.601,324,600
Feb 27, 2024105.36105.47105.02105.46104.65293,900
Feb 26, 2024105.90106.02105.25105.28104.47420,800
Feb 23, 2024105.77106.34105.49106.00105.19307,100
Feb 22, 2024105.13105.99104.92105.81105.00422,300
Feb 21, 2024104.78105.53104.59105.51104.70299,100
Feb 20, 2024104.67105.34104.36104.66103.86367,400
Feb 16, 2024104.51105.13104.14104.67103.87852,100
Feb 15, 2024103.11104.76103.11104.72103.92864,400
Feb 14, 2024103.27103.41102.58103.11102.32431,300
Feb 13, 2024103.78104.13102.31103.01102.22585,100
Feb 12, 2024103.27104.18103.22104.08103.28361,400
Feb 09, 2024103.64103.78102.91103.13102.34566,000
Feb 08, 2024103.50103.79103.26103.74102.94898,000
Feb 07, 2024104.11104.19103.51103.74102.94507,200
Feb 06, 2024103.58104.15103.38103.92103.12496,200
Feb 05, 2024103.92103.92103.23103.36102.57523,200
Feb 02, 2024104.49104.79103.81104.23103.43808,700
Feb 01, 2024103.88104.50103.51104.49103.69561,200
Jan 31, 2024104.80104.85103.55103.59102.79755,400
Jan 30, 2024103.98104.70103.83104.67103.87338,700
Jan 29, 2024103.98104.31103.70104.26103.46938,100
Jan 26, 2024104.02104.30103.70104.06103.26587,100
Jan 25, 2024103.30104.00103.04104.00103.20755,600
Jan 24, 2024103.17103.17102.37102.39101.60831,100
Jan 23, 2024102.37103.05102.33103.05102.26680,600
Jan 22, 2024102.31102.62102.07102.42101.63917,200
Jan 19, 2024102.12102.57101.58102.40101.611,013,300
Jan 18, 2024101.69101.96101.06101.81101.03830,100
Jan 17, 2024101.74102.44101.48101.80101.02815,100
Jan 16, 2024102.83102.97102.15102.33101.541,268,600
Jan 12, 2024103.18103.50102.89103.16102.37650,000
Jan 11, 2024103.10103.13102.38102.61101.821,435,400
Jan 10, 2024103.38103.38102.67103.06102.27776,400
Jan 09, 2024103.73103.73103.16103.40102.61749,100
Jan 08, 2024103.42104.06102.83104.03103.231,705,200
Jan 05, 2024103.71104.25103.36103.79102.991,216,800
Jan 04, 2024104.00104.32103.60103.63102.83816,100
Jan 03, 2024103.75104.18103.19103.71102.911,119,200
Jan 02, 2024101.94103.83101.94103.57102.771,157,300
Dec 29, 2023102.02102.15101.68101.99101.21475,300
Dec 28, 2023101.99102.41101.97102.11101.33558,000
Dec 27, 2023102.10102.29101.83102.14101.36856,800
Dec 26, 2023101.89102.44101.83102.17101.39523,500
Dec 22, 2023101.57102.35101.54101.80101.02602,600
Dec 21, 2023101.11101.40100.59101.25100.47714,100
Dec 20, 2023102.20102.25100.70100.7199.94872,200
Dec 20, 20230.977 Dividend
Dec 19, 2023102.95103.29102.74103.26101.50873,100
Dec 18, 2023102.93103.24102.72102.73100.98913,100
Dec 15, 2023102.81102.86102.07102.38100.63754,300
Dec 14, 2023102.57103.59102.57103.15101.39722,600
Dec 13, 2023100.14101.9299.98101.90100.16813,200
Dec 12, 2023100.57100.5799.87100.3298.61727,800
Dec 11, 2023100.39100.60100.10100.6098.881,861,000
Dec 08, 2023100.01100.3699.81100.1198.40764,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...