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
Apr 7, 202626.8626.9326.7226.8126.312,239,000
Apr 6, 202626.7526.9126.6726.9126.402,152,000
Apr 2, 202626.8526.9826.7226.8026.305,777,000
Apr 1, 202626.9527.0726.7326.7926.297,214,000
Mar 31, 202627.2027.2726.9127.1426.645,506,000
Mar 30, 202627.1827.3127.0127.0826.573,792,000
Mar 27, 202626.9027.1326.8126.9726.473,806,000
Mar 26, 202626.8327.0026.7926.8826.382,936,000
Mar 25, 202626.7826.9026.7126.8326.332,587,000
Mar 24, 202626.4826.9026.4626.7226.224,617,500
Mar 23, 202626.6126.7226.4926.5926.105,044,000
Mar 20, 202626.6326.7526.3526.4225.935,729,500
Mar 19, 202626.6326.7426.5426.6326.134,142,000
Mar 18, 202626.9827.0026.6026.6126.123,242,500
Mar 17, 202627.2527.3527.0827.1026.594,190,000
Mar 16, 202627.3027.3727.2127.2826.615,323,000
Mar 13, 202627.1627.3027.1327.1626.493,293,000
Mar 12, 202626.9627.2626.9127.0426.3810,110,000
Mar 11, 202627.0427.0926.9227.0826.412,355,000
Mar 10, 202627.1627.2827.0027.0926.422,610,000
Mar 9, 202627.0927.2526.9827.2026.535,644,000
Mar 6, 202627.2327.2326.9527.2026.5312,786,500
Mar 5, 202627.4627.5327.1427.3026.634,168,000
Mar 4, 202627.6327.6427.3627.5826.905,899,000
Mar 3, 202627.8127.8527.4527.6826.997,417,500