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
Mar 2, 202628.1828.1827.9328.0427.346,382,000
Feb 27, 202627.7528.0627.7028.0327.332,862,000
Feb 26, 202627.7527.8127.6527.6827.002,235,000
Feb 25, 202627.8027.8327.5327.7527.071,821,500
Feb 24, 202627.7927.8827.6727.8127.132,830,500
Feb 23, 202627.5627.8427.5627.7727.081,550,500
Feb 20, 202627.5827.6627.4527.5826.901,698,000
Feb 19, 202627.7027.7927.5827.6226.941,959,000
Feb 18, 202627.6427.6727.5327.6526.972,493,000
Feb 17, 202627.7927.9327.4527.5226.843,755,000
Feb 13, 202627.6527.9127.5927.7527.072,987,500
Feb 12, 202627.8028.0127.6627.6826.993,593,500
Feb 11, 202627.5527.9027.5227.8527.163,414,500
Feb 10, 202627.3927.5727.3327.4826.801,862,500
Feb 9, 202627.4027.4427.2127.4026.724,897,000
Feb 6, 202627.2127.4427.2127.4126.744,225,000
Feb 5, 202627.1427.2126.9827.1426.475,404,000
Feb 4, 202626.8727.1826.8727.1226.455,617,500
Feb 3, 202626.4226.9426.4226.8726.204,289,000
Feb 2, 202626.3726.5326.3226.4625.804,900,000
Jan 30, 202626.1226.4626.0526.4425.783,090,500
Jan 29, 202626.2226.3726.1126.1425.496,450,500
Jan 28, 202626.1326.2425.9926.0825.442,944,500
Jan 27, 202625.8326.0925.8026.0825.432,105,000
Jan 26, 202625.8425.8825.7625.8425.201,892,000