iShares Core High Dividend ETF

HDV · NYSEArca

Prices in USD

Historical prices

iShares Core High Dividend ETF (HDV), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 9, 202630.3930.6630.2930.5730.574,233,529
Nov 6, 202629.9930.5029.9130.3530.357,426,800
Nov 5, 202631.3131.4330.5630.5630.5611,116,700
Nov 4, 202631.0131.0930.7631.0731.074,403,000
Nov 3, 202630.7630.8230.6130.6630.665,621,000
Nov 2, 202630.9331.0530.9030.9930.995,991,400
Oct 30, 202631.1331.2730.9631.0431.0412,759,900
Oct 29, 202630.5830.7130.4830.7030.704,967,700
Oct 28, 202630.1330.3830.1230.2130.219,048,400
Oct 27, 202630.2530.3230.1930.2430.243,797,300
Oct 26, 202630.3230.5830.3030.4130.414,359,800
Oct 23, 202630.3630.4930.2930.4230.429,213,400
Oct 22, 202630.0330.5130.0130.5130.5111,719,500
Oct 21, 202629.8229.9229.7829.8529.853,102,900
Oct 20, 202630.0130.1629.9430.1130.003,782,600
Oct 19, 202629.8229.9529.7729.8229.723,399,900
Oct 16, 202629.8530.0629.8130.0429.934,525,600
Oct 15, 202629.9629.9929.5829.6029.505,408,400
Oct 14, 202629.2929.5529.2229.5529.453,407,600
Oct 13, 202629.2829.2828.9729.1529.052,559,700
Oct 12, 202628.8529.0828.8429.0728.972,416,800
Oct 9, 202628.6328.7928.6128.7128.611,833,800
Oct 8, 202628.4328.8528.3928.8228.722,925,600
Oct 7, 202628.4228.5028.2828.2828.182,297,400
Oct 6, 202628.1828.4428.1828.3628.262,607,300