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
May 12, 202627.1627.3126.9427.2026.692,066,200
May 11, 202626.9527.0926.9527.0726.571,757,500
May 8, 202626.9627.0126.8026.8326.332,127,300
May 7, 202626.9226.9826.7226.9126.412,110,000
May 6, 202627.1427.2427.0627.1226.612,080,600
May 5, 202627.1627.3827.0627.2926.781,851,200
May 4, 202627.2027.3527.0627.1626.651,961,300
May 1, 202627.4827.5527.3127.3426.832,751,300
Apr 30, 202627.0727.5227.0127.4726.961,956,300
Apr 29, 202626.8727.1126.8627.0226.522,632,100
Apr 28, 202626.9427.0326.8326.9026.402,090,500
Apr 27, 202626.7926.9726.6526.6726.171,718,000
Apr 24, 202626.9927.0226.7426.8026.301,644,000
Apr 23, 202626.7127.0126.7126.9826.481,866,000
Apr 22, 202626.6426.7826.5326.5626.072,475,000
Apr 21, 202626.7426.7626.4926.5226.032,017,000
Apr 20, 202626.8226.9026.6426.6926.192,712,500
Apr 17, 202626.5826.8126.5326.7926.292,233,000
Apr 16, 202626.6426.8626.6226.7426.243,134,000
Apr 15, 202626.7426.7526.5426.6526.163,965,500
Apr 14, 202626.7226.8126.5726.7726.271,719,500
Apr 13, 202626.8026.8826.6426.8826.3810,753,500
Apr 10, 202627.1027.1026.7426.8026.301,934,500
Apr 9, 202626.8927.1726.8727.0826.582,020,000
Apr 8, 202626.6427.0026.5127.0026.493,887,000