iShares Core High Dividend ETF (HDV) Chart & Stock Price History $118.89 -0.72 (-0.60%) Closing price 07/18/2025 04:10 PM EasternExtended Trading$119.36 +0.47 (+0.40%) As of 07/18/2025 07:21 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartHeadlinesHoldingsOwnershipRatingsShort InterestBuy This Stock iShares Core High Dividend ETF Stock Price Performance The iShares Core High Dividend ETF (HDV) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 5.79%, with a year-to-date return of 5.91%. In the past month, the fund has increased 2.45%, reflecting recent market activity. As of the latest close, iShares Core High Dividend ETF traded at $118.89 with a market cap of $11.15 billion and volume of 272,175 shares. Five years ago, the fund traded at $83.46, representing a 42.45% increase over that period. At the time, it had a market cap of $5.67 billion and a volume of 280,100 shares. Receive HDV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares Core High Dividend ETF and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-0.59%1 Month Performance+2.45%3 Month Performance+4.87%Year-To-Date Performance+5.91%1 Year Performance+5.79%5 Year Performance+42.45% HDV Stock Chart for Saturday, July, 19, 2025 HDV Chart by TradingView iShares Core High Dividend ETF Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/18/2025$119.61$118.89-0.60%$120.05$118.74272,175 shs$11.15 billion07/17/2025$119.14$119.61+0.39%$119.75$118.90554,904 shs$11.21 billion07/16/2025$118.16$119.14+0.83%$119.29$118.41207,683 shs$11.16 billion07/15/2025$119.59$118.16-1.20%$119.64$118.08184,268 shs$11.07 billion07/14/2025$119.79$119.59-0.17%$119.92$119.08173,386 shs$11.21 billion07/11/2025$120.48$119.79-0.57%$120.16$119.41518,149 shs$11.22 billion07/10/2025$119.43$120.48+0.88%$120.61$119.00182,841 shs$11.31 billion07/09/2025$119.39$119.43+0.03%$119.75$118.85298,719 shs$11.21 billion07/08/2025$118.68$119.39+0.60%$119.65$118.26228,756 shs$11.21 billion07/07/2025$119.20$118.68-0.44%$119.27$118.18427,844 shs$11.16 billion Get the Latest News and Ratings for HDV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iShares Core High Dividend ETF and its competitors with MarketBeat's FREE daily newsletter. 07/04/2025$119.20$119.20$119.47$118.78299,702 shs$11.22 billion07/03/2025$118.99$119.20+0.18%$119.47$118.78299,702 shs$11.22 billion07/02/2025$118.49$118.99+0.42%$119.06$118.22438,125 shs$11.20 billion07/01/2025$117.17$118.49+1.13%$119.08$117.12504,800 shs$11.15 billion06/30/2025$116.69$117.17+0.41%$117.28$116.52404,135 shs$11.03 billion06/27/2025$116.55$116.69+0.12%$117.12$116.35193,834 shs$10.98 billion06/26/2025$115.88$116.55+0.58%$116.69$116.15229,631 shs$10.97 billion06/25/2025$116.62$115.88-0.63%$116.49$115.78362,085 shs$10.89 billion06/24/2025$116.67$116.62-0.04%$116.96$116.28328,331 shs$10.96 billion06/23/2025$116.60$116.67+0.06%$117.30$116.02318,057 shs$11.04 billion06/20/2025$116.05$116.60+0.47%$116.76$116.12409,869 shs$11.04 billion06/19/2025$116.05$116.05$116.63$115.97438,923 shs$10.98 billion06/18/2025$116.36$116.05-0.27%$116.63$115.97438,923 shs$10.98 billion Related Companies Vanguard International High Dividend Yield ETF Stock Price Chart First Trust Value Line Dividend Index Fund Stock Price Chart First Trust SMID Cap Rising Dividend Achievers ETF Stock Price Chart First Trust Rising Dividend Achievers ETF Stock Price Chart SPDR Portfolio S&P 500 High Dividend ETF Stock Price Chart WisdomTree U.S. Quality Dividend Growth Fund Stock Price Chart Fidelity High Dividend ETF Stock Price Chart First Trust Morningstar Dividend Leaders Index Fund Stock Price Chart Amplify CWP Enhanced Dividend Income ETF Stock Price Chart Invesco S&P 500 High Dividend Low Volatility ETF Stock Price Chart Receive HDV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares Core High Dividend ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:HDV) was last updated on 7/19/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredTurn $1K into $50K with This DeFi GemI've never been more confident about a DeFi opportunity. This isn't about complex trading or risky bets. Th...Crypto 101 Media | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iShares Core High Dividend ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share iShares Core High Dividend ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
