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
Jan 23, 202625.6925.7425.6225.7225.082,707,500
Jan 22, 202625.5725.6925.5425.6124.982,369,500
Jan 21, 202625.3525.5725.3525.5624.934,115,000
Jan 20, 202625.3225.3725.1925.2924.672,981,000
Jan 16, 202625.3625.4625.3225.4324.802,658,000
Jan 15, 202625.3625.4725.3025.3824.768,499,500
Jan 14, 202625.0325.4525.0325.4124.791,934,500
Jan 13, 202624.8525.0424.8025.0324.411,614,500
Jan 12, 202624.7124.8224.6024.7924.183,253,000
Jan 9, 202624.6124.7624.6024.7324.121,769,500
Jan 8, 202624.1724.6124.1424.5523.942,632,000
Jan 7, 202624.4224.4224.1924.2123.612,346,000
Jan 6, 202624.4724.5624.3724.3823.785,945,000
Jan 5, 202624.5424.5924.2524.4723.8715,107,000
Jan 2, 202624.3124.5124.1624.4523.854,308,000
Dec 31, 202524.4424.4424.3124.3223.721,109,500
Dec 30, 202524.4624.4824.4024.4523.841,484,000
Dec 29, 202524.4224.5024.4024.4523.843,033,000
Dec 26, 202524.3824.4524.3124.3923.792,101,000
Dec 24, 202524.3324.4324.3224.4023.80833,000
Dec 23, 202524.2924.3624.2424.3223.722,195,500
Dec 22, 202524.2224.3524.1824.3023.703,419,500
Dec 19, 202524.2424.3424.1724.1823.583,601,000
Dec 18, 202524.3524.4224.2324.2523.653,332,000
Dec 17, 202524.1824.3824.1824.3423.743,894,000