Free Trial

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

→ Trump’s last act as President (From Porter & Company) (Ad)
Free HDV Stock Alerts
$107.71
-0.17 (-0.16%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

iShares Core High Dividend ETF Stock Price Performance

5 Day
Performance
-0.76%
1 Month
Performance
-1.99%
3 Month
Performance
+3.07%
6 Month
Performance
+12.44%
Year-To-Date
Performance
+5.61%
1 Year
Performance
+4.94%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

HDV Stock Chart for Wednesday, May, 1, 2024

HDV Chart by TradingView

iShares Core High Dividend ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/24/2024$109.25$109.72
+0.43%		$109.82$108.45386,192 shs$10.45 billion
04/23/2024$108.61$109.25
+0.58%		$109.49$108.51248,410 shs$10.40 billion
04/22/2024$108.05$108.61
+0.52%		$109.17$107.69373,848 shs$10.34 billion
04/19/2024$106.74$107.97
+1.15%		$108.08$106.94363,253 shs$10.28 billion
04/18/2024$106.28$106.74
+0.43%		$106.86$106.20247,210 shs$10.16 billion
04/17/2024$105.88$106.28
+0.38%		$106.60$105.73272,595 shs$10.12 billion
04/16/2024$106.48$105.88
-0.56%		$106.55$105.65297,055 shs$10.08 billion
04/15/2024$106.90$106.48
-0.39%		$107.94$106.221.01 million shs$10.14 billion
04/12/2024$108.24$106.87
-1.27%		$108.40$106.64281,116 shs$11.03 billion
04/11/2024$108.54$108.24
-0.28%		$108.81$107.57252,779 shs$11.17 billion
04/10/2024$109.55$108.54
-0.92%		$108.89$107.86343,162 shs$11.20 billion
04/09/2024$108.99$109.55
+0.51%		$109.55$108.65196,911 shs$11.31 billion
04/08/2024$109.11$108.99
-0.11%		$109.31$108.94189,476 shs$11.25 billion
04/05/2024$108.73$109.08
+0.32%		$109.40$108.29350,665 shs$11.26 billion
04/04/2024$109.67$108.73
-0.86%		$110.21$108.53456,551 shs$11.22 billion
04/03/2024$110.04$109.67
-0.34%		$110.17$109.43281,242 shs$11.32 billion
04/02/2024$109.90$110.04
+0.13%		$110.26$109.68270,691 shs$11.36 billion
04/01/2024$110.21$109.90
-0.28%		$110.18$109.55320,831 shs$11.34 billion
03/29/2024$110.10$110.21
+0.10%		$110.33$109.70395,628 shs$11.37 billion
03/28/2024$109.49$110.10
+0.56%		$110.33$109.70395,627 shs$11.36 billion
03/27/2024$107.77$109.49
+1.60%		$109.50$108.27473,880 shs$11.30 billion
03/26/2024$108.07$107.77
-0.28%		$108.28$107.70363,289 shs$11.12 billion
03/25/2024$107.68$108.07
+0.36%		$108.48$107.90419,340 shs$11.15 billion
03/22/2024$108.05$107.72
-0.31%		$108.25$107.66296,598 shs$11.12 billion
03/21/2024$108.62$108.05
-0.52%		$108.45$107.75255,643 shs$11.15 billion
03/20/2024$108.45$108.62
+0.16%		$108.76$108.07292,771 shs$11.21 billion
03/19/2024$108.02$108.45
+0.40%		$108.52$107.90430,998 shs$11.19 billion
03/18/2024$107.63$108.02
+0.36%		$108.34$107.45426,214 shs$11.15 billion
03/15/2024$107.98$107.60
-0.35%		$108.10$107.47486,707 shs$11.10 billion
03/14/2024$108.27$107.98
-0.27%		$108.38$107.431.37 million shs$11.14 billion
03/13/2024$107.99$108.27
+0.26%		$108.72$108.06338,699 shs$11.17 billion
03/12/2024$107.90$107.99
+0.08%		$108.28$107.67355,987 shs$11.14 billion
03/11/2024$107.08$107.90
+0.77%		$107.92$106.85410,512 shs$11.14 billion
03/08/2024$106.82$107.05
+0.22%		$107.34$106.571.05 million shs$11.05 billion
03/07/2024$106.59$106.82
+0.22%		$107.29$106.68357,296 shs$11.02 billion
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/06/2024$105.99$106.59
+0.57%		$107.15$106.39279,901 shs$11.00 billion
03/05/2024$105.84$105.99
+0.14%		$106.58$105.70316,413 shs$10.94 billion
03/04/2024$105.89$105.84
-0.05%		$105.97$105.48337,709 shs$10.92 billion
03/01/2024$105.40$105.85
+0.43%		$105.95$105.27371,587 shs$10.92 billion
02/29/2024$105.40$105.40
+0.00%		$105.86$105.36269,732 shs$10.88 billion
02/28/2024$105.45$105.40
-0.05%		$105.65$105.131.32 million shs$10.88 billion
02/27/2024$105.26$105.45
+0.18%		$105.47$105.02293,852 shs$10.88 billion
02/26/2024$106.00$105.26
-0.70%		$106.01$105.25420,778 shs$10.86 billion
02/23/2024$105.81$105.98
+0.16%		$106.34$105.50306,924 shs$10.94 billion
02/22/2024$105.50$105.81
+0.29%		$105.99$104.92422,249 shs$10.92 billion
02/21/2024$104.58$105.50
+0.88%		$105.51$104.64299,053 shs$10.89 billion
02/20/2024$104.67$104.58
-0.09%		$105.34$104.36367,401 shs$10.79 billion
02/19/2024$104.67$104.67$105.13$104.14852,000 shs$10.80 billion
02/16/2024$104.68$104.63
-0.05%		$105.13$104.14852,062 shs$10.80 billion
02/15/2024$103.13$104.68
+1.50%		$104.76$103.11864,358 shs$10.80 billion
02/14/2024$102.99$103.13
+0.14%		$103.41$102.59429,886 shs$10.64 billion
02/13/2024$104.07$102.99
-1.04%		$104.11$102.31585,046 shs$10.63 billion
02/12/2024$103.13$104.07
+0.91%		$104.18$103.24361,424 shs$10.74 billion
02/09/2024$103.72$103.15
-0.55%		$103.76$102.92565,951 shs$10.65 billion
02/08/2024$103.74$103.72
-0.02%		$103.79$103.26898,026 shs$10.70 billion
02/07/2024$103.92$103.74
-0.17%		$104.19$103.52507,201 shs$10.71 billion
02/06/2024$103.36$103.92
+0.54%		$104.15$103.38496,192 shs$10.72 billion
02/05/2024$104.23$103.36
-0.83%		$103.87$103.23523,080 shs$10.67 billion
02/02/2024$104.50$104.22
-0.27%		$104.79$103.81808,729 shs$10.76 billion
02/01/2024$103.56$104.50
+0.91%		$104.50$103.51561,192 shs$10.78 billion
01/31/2024$104.67$103.56
-1.06%		$104.86$103.55755,448 shs$10.69 billion
01/30/2024$104.23$104.67
+0.42%		$104.70$103.83338,704 shs$10.80 billion

Related Companies:
This page (NYSEARCA:HDV) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon’s New Device is About to Shock the World
InvestorPlace
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society