NYSEARCA:HDV

iShares Core High Dividend ETF - HDV Stock Chart & Stock Price History

$92.57

-1.62 (-1.72%)

(As of 09/29/2022 01:57 PM ET)

Add

Today's Range: $92.44
▼
$95.04
50-Day Range: $92.25
▼
$105.95
52-Week Range: $91.96
▼
$110.91

Volume: 25,785 shs
Average Volume: 1.30 million shs
Market Capitalization: $11.21 billion

P/E Ratio: N/A
Dividend Yield: 3.93%
Price Target: N/A

iShares Core High Dividend ETF Stock Price Performance

5 Day Performance: -1.01%
1 Month Performance: -8.53%
3 Month Performance: -6.62%
Year-To-Date Performance: -6.73%
1 Year Performance: -1.56%

HDV Stock Chart for Thursday, September, 29, 2022

iShares Core High Dividend ETF Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/28/2022	$92.25	$94.19 +2.10%	$94.58	$92.50	1.08 million shs	$11.41 billion
09/27/2022	$92.47	$92.25 -0.24%	$93.76	$91.96	946,269 shs	$11.17 billion
09/26/2022	$95.15	$92.47 -2.82%	$93.88	$92.15	1.12 million shs	$11.20 billion
09/23/2022	$97.77	$95.15 -2.68%	$96.47	$94.13	1.91 million shs	$11.52 billion
09/22/2022	$97.99	$97.77 -0.22%	$98.64	$97.54	1.23 million shs	$11.84 billion
09/21/2022	$99.32	$97.99 -1.34%	$100.32	$97.98	643,558 shs	$11.87 billion
09/20/2022	$100.51	$99.32 -1.18%	$99.94	$98.73	964,792 shs	$12.03 billion
09/19/2022	$100.30	$100.51 +0.21%	$100.51	$99.05	434,363 shs	$12.17 billion
09/16/2022	$100.51	$100.30 -0.21%	$100.40	$99.38	954,104 shs	$12.15 billion
09/15/2022	$101.47	$100.51 -0.95%	$101.23	$100.21	1.77 million shs	$12.17 billion
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/14/2022	$100.57	$101.47 +0.89%	$101.86	$100.79	856,981 shs	$12.29 billion
09/13/2022	$103.98	$100.57 -3.28%	$102.98	$100.25	612,650 shs	$12.18 billion
09/12/2022	$103.05	$103.98 +0.90%	$104.39	$103.57	433,793 shs	$12.59 billion
09/09/2022	$101.81	$103.05 +1.22%	$103.29	$102.20	532,950 shs	$12.48 billion
09/08/2022	$101.29	$101.81 +0.51%	$101.91	$100.78	548,330 shs	$12.33 billion
09/07/2022	$100.41	$101.29 +0.88%	$101.48	$99.94	687,975 shs	$12.27 billion
09/06/2022	$100.76	$100.41 -0.35%	$101.29	$100.18	980,022 shs	$12.16 billion
09/05/2022	$100.76	$100.76	$102.73	$100.40	31,642 shs	$12.20 billion
09/02/2022	$101.45	$100.76 -0.68%	$102.80	$100.39	524,476 shs	$12.20 billion
09/01/2022	$100.89	$101.45 +0.56%	$101.45	$100.10	637,204 shs	$12.29 billion
08/31/2022	$101.65	$100.89 -0.75%	$101.78	$100.86	541,865 shs	$12.22 billion
08/30/2022	$102.97	$101.65 -1.28%	$102.78	$101.31	472,863 shs	$12.31 billion
08/29/2022	$103.26	$102.97 -0.28%	$103.68	$102.64	479,315 shs	$12.47 billion
08/26/2022	$105.63	$103.26 -2.24%	$105.70	$103.21	473,344 shs	$12.50 billion
08/25/2022	$104.74	$105.63 +0.85%	$105.63	$104.71	504,130 shs	$12.79 billion
08/24/2022	$104.64	$104.74 +0.10%	$104.82	$104.30	403,987 shs	$12.68 billion
08/23/2022	$104.42	$104.64 +0.21%	$104.98	$104.41	801,940 shs	$12.67 billion
08/22/2022	$105.69	$104.42 -1.20%	$105.13	$104.18	743,769 shs	$12.65 billion
08/19/2022	$105.95	$105.69 -0.25%	$106.12	$105.48	480,857 shs	$12.80 billion
08/18/2022	$105.13	$105.95 +0.78%	$105.98	$105.42	546,991 shs	$12.83 billion
08/17/2022	$105.46	$105.13 -0.31%	$105.64	$104.76	440,564 shs	$12.73 billion
08/16/2022	$105.19	$105.46 +0.26%	$105.71	$105.00	675,183 shs	$12.77 billion
08/15/2022	$105.06	$105.19 +0.12%	$105.25	$104.02	581,740 shs	$12.74 billion
08/12/2022	$104.09	$105.06 +0.93%	$105.09	$104.00	981,287 shs	$12.72 billion
08/11/2022	$103.62	$104.09 +0.45%	$104.89	$103.95	1.50 million shs	$12.61 billion
08/10/2022	$102.47	$103.62 +1.12%	$103.68	$102.95	585,649 shs	$12.55 billion
08/09/2022	$102.22	$102.47 +0.24%	$102.92	$102.17	1.41 million shs	$12.41 billion
08/08/2022	$102.03	$102.22 +0.19%	$102.65	$101.93	1.02 million shs	$12.38 billion
08/05/2022	$101.86	$102.03 +0.17%	$102.10	$101.17	711,646 shs	$12.36 billion
08/04/2022	$102.94	$101.86 -1.05%	$102.97	$101.72	830,496 shs	$12.34 billion
08/03/2022	$102.71	$102.94 +0.22%	$103.28	$102.57	1.03 million shs	$12.47 billion
08/02/2022	$103.47	$102.71 -0.73%	$103.69	$102.66	590,944 shs	$12.45 billion
08/01/2022	$103.88	$103.47 -0.39%	$103.67	$103.00	1.09 million shs	$12.54 billion
07/29/2022	$102.70	$103.88 +1.15%	$104.04	$102.74	739,069 shs	$12.61 billion
07/28/2022	$101.76	$102.70 +0.92%	$103.02	$101.19	792,819 shs	$12.55 billion
07/27/2022	$100.79	$101.76 +0.96%	$102.07	$100.36	713,089 shs	$12.44 billion
07/26/2022	$100.81	$100.79 -0.02%	$101.32	$100.67	767,962 shs	$12.60 billion
07/25/2022	$99.72	$100.81 +1.09%	$100.84	$99.79	941,741 shs	$12.61 billion
07/22/2022	$100.01	$99.72 -0.29%	$100.39	$99.16	1.12 million shs	$12.89 billion
07/21/2022	$100.06	$100.01 -0.05%	$100.04	$98.91	4.48 million shs	$12.93 billion

07/20/2022	$100.51	$100.06 -0.45%	$100.78	$99.70	1.33 million shs	$13.05 billion
07/19/2022	$99.24	$100.51 +1.28%	$100.68	$99.57	5.49 million shs	$13.11 billion
07/18/2022	$100.08	$99.24 -0.84%	$100.81	$98.98	1.02 million shs	$12.91 billion
07/15/2022	$98.78	$100.08 +1.32%	$100.12	$99.12	1.24 million shs	$12.99 billion
07/14/2022	$99.29	$98.78 -0.51%	$98.89	$97.41	1.94 million shs	$12.82 billion
07/13/2022	$99.82	$99.29 -0.53%	$100.02	$98.73	744,425 shs	$12.84 billion
07/12/2022	$100.42	$99.82 -0.60%	$100.63	$99.45	642,170 shs	$12.91 billion
07/11/2022	$100.68	$100.42 -0.26%	$100.80	$100.03	598,105 shs	$12.99 billion
07/08/2022	$100.82	$100.68 -0.14%	$101.14	$100.38	923,027 shs	$12.91 billion
07/07/2022	$99.99	$100.82 +0.83%	$101.10	$100.49	941,971 shs	$12.69 billion
07/06/2022	$100.14	$99.99 -0.15%	$100.64	$99.24	927,142 shs	$12.59 billion
07/05/2022	$101.37	$100.14 -1.21%	$100.48	$98.38	1.38 million shs	$12.61 billion
07/04/2022	$101.37	$101.37	$101.55	$99.57	77,833 shs	$12.77 billion
07/01/2022	$100.43	$101.37 +0.94%	$101.56	$99.55	1.53 million shs	$9.38 billion
06/30/2022	$100.87	$100.43 -0.44%	$100.86	$99.58	2.37 million shs	$9.29 billion
06/29/2022	$101.52	$100.87 -0.64%	$102.05	$100.69	1.13 million shs	$9.34 billion
06/28/2022	$102.08	$101.52 -0.55%	$103.39	$101.26	1.41 million shs	$9.40 billion

This page (NYSEARCA:HDV) was last updated on 9/29/2022 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms