Singapore markets open in 3 hours 12 minutes

iShares Core High Dividend ETF (HDV)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
107.96+0.25 (+0.23%)
At close: 04:00PM EDT
108.10 +0.14 (+0.13%)
After hours: 05:29PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024108.26108.43107.55107.96107.96204,753
01 May 2024107.85108.62107.52107.71107.71225,000
30 Apr 2024108.97108.97107.82107.88107.88185,900
29 Apr 2024108.60109.30108.60109.25109.25175,800
26 Apr 2024108.74109.00108.40108.58108.58261,300
25 Apr 2024109.43109.90108.45109.32109.32330,300
24 Apr 2024108.92109.82108.35109.72109.72386,200
23 Apr 2024108.67109.49108.47109.24109.24248,400
22 Apr 2024108.23109.17107.69108.64108.64373,800
19 Apr 2024106.91108.08106.91108.05108.05363,300
18 Apr 2024106.53106.90106.20106.68106.68247,200
17 Apr 2024106.18106.61105.73106.28106.28272,600
16 Apr 2024106.49106.55105.65105.85105.85297,000
15 Apr 2024107.77107.96106.20106.50106.501,006,900
12 Apr 2024108.18108.40106.63106.90106.90281,100
11 Apr 2024108.85108.85107.57108.25108.25252,800
10 Apr 2024108.82108.90107.86108.51108.51343,200
09 Apr 2024109.23109.56108.65109.53109.53196,900
08 Apr 2024109.01109.31108.93108.99108.99189,500
05 Apr 2024108.68109.40108.29109.11109.11350,700
04 Apr 2024110.00110.23108.52108.67108.67456,600
03 Apr 2024109.99110.20109.43109.64109.64281,200
02 Apr 2024109.85110.26109.68110.07110.07270,700
01 Apr 2024110.18110.18109.54109.92109.92320,800
28 Mar 2024109.79110.33109.70110.21110.21395,600
27 Mar 2024108.27109.63108.27109.63109.63473,900
26 Mar 2024108.21108.28107.70107.77107.77363,300
25 Mar 2024107.84108.48107.84108.05108.05419,300
22 Mar 2024108.15108.25107.66107.68107.68296,600
21 Mar 2024107.96108.46107.72108.07108.07255,600
21 Mar 20240.835 Dividend
20 Mar 2024108.22108.77108.05108.69107.86292,800
19 Mar 2024107.95108.52107.90108.45107.62431,400
18 Mar 2024107.88108.34107.45108.02107.19426,200
15 Mar 2024107.42108.10107.42107.63106.80486,700
14 Mar 2024108.29108.38107.42108.00107.171,372,700
13 Mar 2024108.35108.72108.04108.27107.44338,700
12 Mar 2024107.98108.30107.67108.02107.19356,000
11 Mar 2024107.10107.92106.85107.91107.08410,500
08 Mar 2024106.82107.34106.57107.08106.261,050,000
07 Mar 2024106.94107.29106.67106.81105.99357,300
06 Mar 2024106.39107.17106.39106.62105.80279,900
05 Mar 2024105.87106.59105.69105.97105.16316,400
04 Mar 2024105.67105.97105.47105.84105.03337,700
01 Mar 2024105.61105.95105.27105.89105.08371,600
29 Feb 2024105.70105.86105.36105.48104.67269,700
28 Feb 2024105.42105.68105.12105.41104.601,324,600
27 Feb 2024105.36105.47105.02105.46104.65293,900
26 Feb 2024105.90106.02105.25105.28104.47420,800
23 Feb 2024105.77106.34105.49106.00105.19307,100
22 Feb 2024105.13105.99104.92105.81105.00422,300
21 Feb 2024104.78105.53104.59105.51104.70299,100
20 Feb 2024104.67105.34104.36104.66103.86367,400
16 Feb 2024104.51105.13104.14104.67103.87852,100
15 Feb 2024103.11104.76103.11104.72103.92864,400
14 Feb 2024103.27103.41102.58103.11102.32431,300
13 Feb 2024103.78104.13102.31103.01102.22585,100
12 Feb 2024103.27104.18103.22104.08103.28361,400
09 Feb 2024103.64103.78102.91103.13102.34566,000
08 Feb 2024103.50103.79103.26103.74102.94898,000
07 Feb 2024104.11104.19103.51103.74102.94507,200
06 Feb 2024103.58104.15103.38103.92103.12496,200
05 Feb 2024103.92103.92103.23103.36102.57523,200
02 Feb 2024104.49104.79103.81104.23103.43808,700
01 Feb 2024103.88104.50103.51104.49103.69561,200
31 Jan 2024104.80104.85103.55103.59102.79755,400
30 Jan 2024103.98104.70103.83104.67103.87338,700
29 Jan 2024103.98104.31103.70104.26103.46938,100
26 Jan 2024104.02104.30103.70104.06103.26587,100
25 Jan 2024103.30104.00103.04104.00103.20755,600
24 Jan 2024103.17103.17102.37102.39101.60831,100
23 Jan 2024102.37103.05102.33103.05102.26680,600
22 Jan 2024102.31102.62102.07102.42101.63917,200
19 Jan 2024102.12102.57101.58102.40101.611,013,300
18 Jan 2024101.69101.96101.06101.81101.03830,100
17 Jan 2024101.74102.44101.48101.80101.02815,100
16 Jan 2024102.83102.97102.15102.33101.541,268,600
12 Jan 2024103.18103.50102.89103.16102.37650,000
11 Jan 2024103.10103.13102.38102.61101.821,435,400
10 Jan 2024103.38103.38102.67103.06102.27776,400
09 Jan 2024103.73103.73103.16103.40102.61749,100
08 Jan 2024103.42104.06102.83104.03103.231,705,200
05 Jan 2024103.71104.25103.36103.79102.991,216,800
04 Jan 2024104.00104.32103.60103.63102.83816,100
03 Jan 2024103.75104.18103.19103.71102.911,119,200
02 Jan 2024101.94103.83101.94103.57102.771,157,300
29 Dec 2023102.02102.15101.68101.99101.21475,300
28 Dec 2023101.99102.41101.97102.11101.33558,000
27 Dec 2023102.10102.29101.83102.14101.36856,800
26 Dec 2023101.89102.44101.83102.17101.39523,500
22 Dec 2023101.57102.35101.54101.80101.02602,600
21 Dec 2023101.11101.40100.59101.25100.47714,100
20 Dec 2023102.20102.25100.70100.7199.94872,200
20 Dec 20230.977 Dividend
19 Dec 2023102.95103.29102.74103.26101.50873,100
18 Dec 2023102.93103.24102.72102.73100.98913,100
15 Dec 2023102.81102.86102.07102.38100.63754,300
14 Dec 2023102.57103.59102.57103.15101.39722,600
13 Dec 2023100.14101.9299.98101.90100.16813,200
12 Dec 2023100.57100.5799.87100.3298.61727,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...