50% OFF
MarketBeat All Access
Get 30 days free. Save 50% your first year.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
×
S&P 500   3,617.81 (-2.72%)
DOW   29,042.39 (-2.16%)
QQQ   269.74 (-3.64%)
AAPL   141.48 (-5.58%)
MSFT   235.03 (-2.51%)
META   136.35 (-3.71%)
GOOGL   96.17 (-3.88%)
AMZN   113.45 (-3.86%)
TSLA   266.91 (-7.26%)
NVDA   120.04 (-5.75%)
NIO   15.46 (-10.79%)
BABA   78.05 (-3.63%)
AMD   63.58 (-6.99%)
T   15.46 (-2.34%)
MU   49.36 (-3.22%)
CGC   2.78 (-8.55%)
F   11.37 (-6.65%)
GE   62.01 (-3.80%)
DIS   96.33 (-3.09%)
AMC   7.03 (-8.34%)
PYPL   88.08 (-3.34%)
PFE   44.11 (-0.72%)
NFLX   236.66 (-3.48%)
S&P 500   3,617.81 (-2.72%)
DOW   29,042.39 (-2.16%)
QQQ   269.74 (-3.64%)
AAPL   141.48 (-5.58%)
MSFT   235.03 (-2.51%)
META   136.35 (-3.71%)
GOOGL   96.17 (-3.88%)
AMZN   113.45 (-3.86%)
TSLA   266.91 (-7.26%)
NVDA   120.04 (-5.75%)
NIO   15.46 (-10.79%)
BABA   78.05 (-3.63%)
AMD   63.58 (-6.99%)
T   15.46 (-2.34%)
MU   49.36 (-3.22%)
CGC   2.78 (-8.55%)
F   11.37 (-6.65%)
GE   62.01 (-3.80%)
DIS   96.33 (-3.09%)
AMC   7.03 (-8.34%)
PYPL   88.08 (-3.34%)
PFE   44.11 (-0.72%)
NFLX   236.66 (-3.48%)
S&P 500   3,617.81 (-2.72%)
DOW   29,042.39 (-2.16%)
QQQ   269.74 (-3.64%)
AAPL   141.48 (-5.58%)
MSFT   235.03 (-2.51%)
META   136.35 (-3.71%)
GOOGL   96.17 (-3.88%)
AMZN   113.45 (-3.86%)
TSLA   266.91 (-7.26%)
NVDA   120.04 (-5.75%)
NIO   15.46 (-10.79%)
BABA   78.05 (-3.63%)
AMD   63.58 (-6.99%)
T   15.46 (-2.34%)
MU   49.36 (-3.22%)
CGC   2.78 (-8.55%)
F   11.37 (-6.65%)
GE   62.01 (-3.80%)
DIS   96.33 (-3.09%)
AMC   7.03 (-8.34%)
PYPL   88.08 (-3.34%)
PFE   44.11 (-0.72%)
NFLX   236.66 (-3.48%)
S&P 500   3,617.81 (-2.72%)
DOW   29,042.39 (-2.16%)
QQQ   269.74 (-3.64%)
AAPL   141.48 (-5.58%)
MSFT   235.03 (-2.51%)
META   136.35 (-3.71%)
GOOGL   96.17 (-3.88%)
AMZN   113.45 (-3.86%)
TSLA   266.91 (-7.26%)
NVDA   120.04 (-5.75%)
NIO   15.46 (-10.79%)
BABA   78.05 (-3.63%)
AMD   63.58 (-6.99%)
T   15.46 (-2.34%)
MU   49.36 (-3.22%)
CGC   2.78 (-8.55%)
F   11.37 (-6.65%)
GE   62.01 (-3.80%)
DIS   96.33 (-3.09%)
AMC   7.03 (-8.34%)
PYPL   88.08 (-3.34%)
PFE   44.11 (-0.72%)
NFLX   236.66 (-3.48%)
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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/28/2022$92.25$94.19
+2.10%
$94.58$92.501.08 million shs$11.41 billion
09/27/2022$92.47$92.25
-0.24%
$93.76$91.96946,269 shs$11.17 billion
09/26/2022$95.15$92.47
-2.82%
$93.88$92.151.12 million shs$11.20 billion
09/23/2022$97.77$95.15
-2.68%
$96.47$94.131.91 million shs$11.52 billion
09/22/2022$97.99$97.77
-0.22%
$98.64$97.541.23 million shs$11.84 billion
09/21/2022$99.32$97.99
-1.34%
$100.32$97.98643,558 shs$11.87 billion
09/20/2022$100.51$99.32
-1.18%
$99.94$98.73964,792 shs$12.03 billion
09/19/2022$100.30$100.51
+0.21%
$100.51$99.05434,363 shs$12.17 billion
09/16/2022$100.51$100.30
-0.21%
$100.40$99.38954,104 shs$12.15 billion
09/15/2022$101.47$100.51
-0.95%
$101.23$100.211.77 million shs$12.17 billion
09/14/2022$100.57$101.47
+0.89%
$101.86$100.79856,981 shs$12.29 billion
09/13/2022$103.98$100.57
-3.28%
$102.98$100.25612,650 shs$12.18 billion
09/12/2022$103.05$103.98
+0.90%
$104.39$103.57433,793 shs$12.59 billion
09/09/2022$101.81$103.05
+1.22%
$103.29$102.20532,950 shs$12.48 billion
09/08/2022$101.29$101.81
+0.51%
$101.91$100.78548,330 shs$12.33 billion
09/07/2022$100.41$101.29
+0.88%
$101.48$99.94687,975 shs$12.27 billion
09/06/2022$100.76$100.41
-0.35%
$101.29$100.18980,022 shs$12.16 billion
09/05/2022$100.76$100.76$102.73$100.4031,642 shs$12.20 billion
09/02/2022$101.45$100.76
-0.68%
$102.80$100.39524,476 shs$12.20 billion
09/01/2022$100.89$101.45
+0.56%
$101.45$100.10637,204 shs$12.29 billion
08/31/2022$101.65$100.89
-0.75%
$101.78$100.86541,865 shs$12.22 billion
08/30/2022$102.97$101.65
-1.28%
$102.78$101.31472,863 shs$12.31 billion
08/29/2022$103.26$102.97
-0.28%
$103.68$102.64479,315 shs$12.47 billion
08/26/2022$105.63$103.26
-2.24%
$105.70$103.21473,344 shs$12.50 billion
08/25/2022$104.74$105.63
+0.85%
$105.63$104.71504,130 shs$12.79 billion
08/24/2022$104.64$104.74
+0.10%
$104.82$104.30403,987 shs$12.68 billion
08/23/2022$104.42$104.64
+0.21%
$104.98$104.41801,940 shs$12.67 billion
08/22/2022$105.69$104.42
-1.20%
$105.13$104.18743,769 shs$12.65 billion
08/19/2022$105.95$105.69
-0.25%
$106.12$105.48480,857 shs$12.80 billion
08/18/2022$105.13$105.95
+0.78%
$105.98$105.42546,991 shs$12.83 billion
08/17/2022$105.46$105.13
-0.31%
$105.64$104.76440,564 shs$12.73 billion
08/16/2022$105.19$105.46
+0.26%
$105.71$105.00675,183 shs$12.77 billion
08/15/2022$105.06$105.19
+0.12%
$105.25$104.02581,740 shs$12.74 billion
08/12/2022$104.09$105.06
+0.93%
$105.09$104.00981,287 shs$12.72 billion
08/11/2022$103.62$104.09
+0.45%
$104.89$103.951.50 million shs$12.61 billion
08/10/2022$102.47$103.62
+1.12%
$103.68$102.95585,649 shs$12.55 billion
08/09/2022$102.22$102.47
+0.24%
$102.92$102.171.41 million shs$12.41 billion
08/08/2022$102.03$102.22
+0.19%
$102.65$101.931.02 million shs$12.38 billion
08/05/2022$101.86$102.03
+0.17%
$102.10$101.17711,646 shs$12.36 billion
08/04/2022$102.94$101.86
-1.05%
$102.97$101.72830,496 shs$12.34 billion
08/03/2022$102.71$102.94
+0.22%
$103.28$102.571.03 million shs$12.47 billion
08/02/2022$103.47$102.71
-0.73%
$103.69$102.66590,944 shs$12.45 billion
08/01/2022$103.88$103.47
-0.39%
$103.67$103.001.09 million shs$12.54 billion
07/29/2022$102.70$103.88
+1.15%
$104.04$102.74739,069 shs$12.61 billion
07/28/2022$101.76$102.70
+0.92%
$103.02$101.19792,819 shs$12.55 billion
07/27/2022$100.79$101.76
+0.96%
$102.07$100.36713,089 shs$12.44 billion
07/26/2022$100.81$100.79
-0.02%
$101.32$100.67767,962 shs$12.60 billion
07/25/2022$99.72$100.81
+1.09%
$100.84$99.79941,741 shs$12.61 billion
07/22/2022$100.01$99.72
-0.29%
$100.39$99.161.12 million shs$12.89 billion
07/21/2022$100.06$100.01
-0.05%
$100.04$98.914.48 million shs$12.93 billion
07/20/2022$100.51$100.06
-0.45%
$100.78$99.701.33 million shs$13.05 billion
07/19/2022$99.24$100.51
+1.28%
$100.68$99.575.49 million shs$13.11 billion
07/18/2022$100.08$99.24
-0.84%
$100.81$98.981.02 million shs$12.91 billion
07/15/2022$98.78$100.08
+1.32%
$100.12$99.121.24 million shs$12.99 billion
07/14/2022$99.29$98.78
-0.51%
$98.89$97.411.94 million shs$12.82 billion
07/13/2022$99.82$99.29
-0.53%
$100.02$98.73744,425 shs$12.84 billion
07/12/2022$100.42$99.82
-0.60%
$100.63$99.45642,170 shs$12.91 billion
07/11/2022$100.68$100.42
-0.26%
$100.80$100.03598,105 shs$12.99 billion
07/08/2022$100.82$100.68
-0.14%
$101.14$100.38923,027 shs$12.91 billion
07/07/2022$99.99$100.82
+0.83%
$101.10$100.49941,971 shs$12.69 billion
07/06/2022$100.14$99.99
-0.15%
$100.64$99.24927,142 shs$12.59 billion
07/05/2022$101.37$100.14
-1.21%
$100.48$98.381.38 million shs$12.61 billion
07/04/2022$101.37$101.37$101.55$99.5777,833 shs$12.77 billion
07/01/2022$100.43$101.37
+0.94%
$101.56$99.551.53 million shs$9.38 billion
06/30/2022$100.87$100.43
-0.44%
$100.86$99.582.37 million shs$9.29 billion
06/29/2022$101.52$100.87
-0.64%
$102.05$100.691.13 million shs$9.34 billion
06/28/2022$102.08$101.52
-0.55%
$103.39$101.261.41 million shs$9.40 billion
This page (NYSEARCA:HDV) was last updated on 9/29/2022 by MarketBeat.com Staff

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
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.