Free Trial
→ We’re in a code red crisis and 99% of Americans are clueless (From DTI) (Ad) Free HDV Stock Alerts

iShares Core High Dividend ETF (HDV) Chart & Stock Price History

$113.97
+0.90 (+0.80%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

iShares Core High Dividend ETF Stock Price Performance

5 Day
Performance
+1.41%
1 Month
Performance
+4.83%
3 Month
Performance
+5.00%
6 Month
Performance
+9.57%
Year-To-Date
Performance
+11.75%
1 Year
Performance
+9.61%
Receive HDV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Core High Dividend ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

HDV Stock Chart for Friday, July, 26, 2024

HDV Chart by TradingView

iShares Core High Dividend ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$113.07$113.97
+0.80%		$114.27$113.15333,715 shs$10.76 billion
07/25/2024$111.88$113.07
+1.06%		$113.93$111.97444,724 shs$10.68 billion
07/24/2024$111.03$111.88
+0.77%		$112.10$110.89307,793 shs$10.57 billion
07/23/2024$111.88$111.03
-0.76%		$111.83$110.93224,986 shs$10.49 billion
07/22/2024$112.38$111.88
-0.44%		$112.19$111.19251,895 shs$10.57 billion
07/19/2024$113.17$112.38
-0.70%		$113.55$112.20849,268 shs$10.61 billion
07/18/2024$113.41$113.17
-0.21%		$114.48$112.68519,553 shs$10.69 billion
07/17/2024$111.47$113.41
+1.74%		$113.60$111.70456,630 shs$10.71 billion
07/16/2024$110.32$111.47
+1.04%		$111.49$110.10344,701 shs$10.53 billion
07/15/2024$110.21$110.32
+0.10%		$110.86$110.16270,187 shs$10.42 billion
07/12/2024$109.51$110.21
+0.64%		$110.56$109.65271,438 shs$10.41 billion
07/11/2024$108.52$109.51
+0.91%		$109.63$108.32251,094 shs$10.34 billion
07/10/2024$107.64$108.52
+0.82%		$108.58$107.53238,787 shs$10.25 billion
07/09/2024$107.80$107.64
-0.15%		$108.20$107.35188,880 shs$10.17 billion
07/08/2024$108.05$107.80
-0.23%		$108.36$107.52249,786 shs$10.18 billion
07/05/2024$108.19$108.04
-0.14%		$108.19$107.47239,844 shs$10.20 billion
07/04/2024$108.19$108.19$108.65$108.11236,683 shs$10.22 billion
07/03/2024$108.24$108.19
-0.05%		$108.65$108.11236,667 shs$10.22 billion
07/02/2024$108.39$108.24
-0.14%		$108.68$107.79343,088 shs$10.22 billion
07/01/2024$108.70$108.39
-0.29%		$109.90$108.23332,749 shs$10.24 billion
06/28/2024$108.45$108.70
+0.23%		$109.08$108.42271,958 shs$10.27 billion
06/27/2024$108.72$108.45
-0.25%		$108.79$107.96232,563 shs$10.24 billion
06/26/2024$109.08$108.72
-0.33%		$108.85$108.24221,156 shs$10.27 billion
06/25/2024$109.71$109.08
-0.57%		$109.65$108.79298,851 shs$10.30 billion
06/24/2024$108.12$109.71
+1.47%		$109.95$108.37356,876 shs$10.36 billion
06/21/2024$108.16$108.09
-0.06%		$108.69$107.98273,597 shs$10.21 billion
06/20/2024$107.27$108.16
+0.83%		$108.39$106.96342,217 shs$10.22 billion
06/19/2024$107.27$107.27$107.57$106.88806,960 shs$10.13 billion
06/18/2024$106.86$107.27
+0.38%		$107.57$106.88806,959 shs$10.13 billion
06/17/2024$106.73$106.86
+0.12%		$107.04$106.12343,957 shs$10.09 billion
06/14/2024$106.95$106.73
-0.21%		$106.92$106.11389,906 shs$10.08 billion
06/13/2024$107.38$106.95
-0.40%		$107.21$106.53234,223 shs$10.10 billion
06/12/2024$108.08$107.38
-0.65%		$108.89$107.04405,138 shs$10.14 billion
06/11/2024$109.38$108.08
-1.19%		$108.17$107.48299,793 shs$10.21 billion
06/10/2024$109.41$109.38
-0.03%		$109.59$108.93210,766 shs$10.33 billion
06/07/2024$109.58$109.40
-0.16%		$110.23$109.18170,632 shs$10.33 billion
06/06/2024$109.42$109.58
+0.15%		$109.93$109.07167,580 shs$10.35 billion
06/05/2024$109.54$109.42
-0.11%		$109.65$108.94272,371 shs$10.33 billion
06/04/2024$109.33$109.54
+0.19%		$109.65$108.65186,308 shs$10.35 billion
06/03/2024$110.06$109.33
-0.66%		$110.03$108.81321,659 shs$10.33 billion
Prepare for a Recession Unlike Any Other (Ad)

Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.

GET THE FREE GUIDE
05/31/2024$108.00$110.06
+1.91%		$110.18$108.05379,191 shs$10.40 billion
05/30/2024$107.34$108.00
+0.61%		$108.02$107.39337,594 shs$10.20 billion
05/29/2024$108.51$107.34
-1.08%		$107.91$107.17263,759 shs$10.14 billion
05/28/2024$108.98$108.51
-0.43%		$109.02$108.13352,232 shs$10.25 billion
05/27/2024$108.98$108.98$109.58$108.78205,500 shs$10.29 billion
05/24/2024$108.99$108.96
-0.03%		$109.49$108.78205,574 shs$10.29 billion
05/23/2024$110.58$108.99
-1.44%		$110.23$108.87229,166 shs$10.29 billion
05/22/2024$111.17$110.58
-0.53%		$111.04$110.31183,348 shs$10.44 billion
05/21/2024$111.16$111.17
+0.01%		$111.58$111.03236,973 shs$10.50 billion
05/20/2024$111.68$111.16
-0.47%		$111.68$111.10213,157 shs$10.50 billion
05/17/2024$111.31$111.68
+0.33%		$111.72$111.13204,763 shs$10.55 billion
05/16/2024$111.43$111.31
-0.11%		$111.61$111.13224,942 shs$10.51 billion
05/15/2024$110.72$111.43
+0.64%		$111.50$110.76214,913 shs$10.52 billion
05/14/2024$110.54$110.72
+0.16%		$110.93$110.32192,017 shs$10.46 billion
05/13/2024$110.39$110.54
+0.14%		$111.04$110.32193,120 shs$10.44 billion
05/10/2024$110.13$110.44
+0.28%		$110.54$110.16151,624 shs$10.43 billion
05/09/2024$109.31$110.13
+0.75%		$110.15$109.25254,201 shs$10.40 billion
05/08/2024$109.09$109.31
+0.20%		$109.44$108.86253,511 shs$10.32 billion
05/07/2024$108.62$109.09
+0.43%		$109.28$108.85239,176 shs$10.30 billion
05/06/2024$108.25$108.62
+0.34%		$108.84$108.46191,840 shs$10.26 billion
05/03/2024$107.96$108.24
+0.26%		$108.38$107.48229,004 shs$10.22 billion
05/02/2024$107.71$107.96
+0.23%		$108.43$107.55204,753 shs$10.20 billion
05/01/2024$107.84$107.71
-0.12%		$108.59$107.53225,043 shs$10.17 billion
04/30/2024$109.22$107.84
-1.26%		$108.93$107.83185,872 shs$10.27 billion
04/29/2024$108.58$109.22
+0.59%		$109.30$108.70175,774 shs$10.40 billion
04/26/2024$109.26$108.54
-0.66%		$109.00$108.40261,266 shs$10.33 billion
04/25/2024$109.72$109.26
-0.42%		$109.88$108.45330,334 shs$10.40 billion

Related Companies:
This page (NYSEARCA:HDV) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
5 Stocks that could triple in a week
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored