iShares Core High Dividend ETF

HDV
🏛️ usa →
122.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 100.81 101.30 100.81 100.99 0.3M
2021-12-30 101.15 101.36 100.80 100.85 0.3M
2021-12-29 100.81 101.18 100.73 100.97 0.4M
2021-12-28 100.74 101.19 100.60 100.85 0.5M
2021-12-27 99.87 100.81 99.79 100.81 0.3M
2021-12-23 99.76 100.23 99.66 99.79 0.3M
2021-12-22 98.71 99.59 98.37 99.52 0.5M
2021-12-21 98.90 98.97 98.34 98.82 0.5M
2021-12-20 97.99 98.61 97.46 98.56 0.8M
2021-12-17 99.54 99.54 98.59 98.73 0.8M
2021-12-16 99.10 100.41 99.10 99.93 1.0M
2021-12-15 97.95 98.91 97.69 98.77 0.8M
2021-12-14 97.65 98.38 97.65 98.02 0.7M
2021-12-13 97.82 98.33 97.40 97.98 0.5M
2021-12-10 98.97 99.13 98.57 99.13 0.5M
2021-12-09 98.07 98.50 97.76 98.26 0.9M
2021-12-08 98.33 98.77 97.89 98.31 0.3M
2021-12-07 97.99 98.59 97.96 98.36 0.3M
2021-12-06 97.34 98.17 97.34 97.67 0.4M
2021-12-03 96.54 96.73 95.82 96.51 0.6M
2021-12-02 94.74 96.38 94.43 95.91 0.6M
2021-12-01 95.63 96.87 94.45 94.51 0.5M
2021-11-30 96.46 96.46 94.63 94.68 0.7M
2021-11-29 97.48 97.62 96.83 97.18 0.5M
2021-11-26 97.06 97.19 96.46 96.99 0.4M
2021-11-24 98.68 98.89 98.54 98.74 0.2M
2021-11-23 98.02 99.08 98.02 98.88 0.3M
2021-11-22 97.21 98.71 97.21 97.86 0.4M
2021-11-19 97.98 97.98 97.06 97.20 0.2M
2021-11-18 98.65 98.83 98.01 98.24 0.4M
2021-11-17 98.97 99.12 98.78 98.97 0.2M
2021-11-16 99.46 99.81 99.14 99.22 0.2M
2021-11-15 99.38 99.55 98.91 99.44 0.2M
2021-11-12 99.19 99.30 98.86 99.10 0.2M
2021-11-11 99.15 99.20 98.96 98.98 0.2M
2021-11-10 99.27 99.65 98.98 99.17 0.3M
2021-11-09 99.10 99.19 98.70 99.18 0.3M
2021-11-08 99.39 99.49 98.70 98.99 0.2M
2021-11-05 99.09 99.56 98.94 99.19 0.3M
2021-11-04 99.37 99.38 98.45 99.03 0.2M
2021-11-03 98.69 99.26 98.60 99.26 0.3M
2021-11-02 98.83 99.23 98.65 99.08 0.3M
2021-11-01 98.67 98.96 98.47 98.74 0.3M
2021-10-29 98.18 98.57 98.10 98.38 0.2M
2021-10-28 97.29 98.21 97.29 98.18 0.5M
2021-10-27 98.42 98.42 97.22 97.24 0.2M
2021-10-26 98.12 98.62 98.05 98.46 0.2M
2021-10-25 97.92 98.13 97.47 98.03 0.5M
2021-10-22 97.69 97.93 97.39 97.74 0.2M
2021-10-21 98.09 98.09 97.21 97.61 0.5M
2021-10-20 97.13 98.10 97.06 98.04 0.3M
2021-10-19 96.50 97.16 96.30 97.16 0.2M
2021-10-18 96.69 96.74 96.08 96.23 1.0M
2021-10-15 97.10 97.39 96.79 96.92 0.3M
2021-10-14 95.95 96.70 95.88 96.57 1.2M
2021-10-13 95.09 95.62 94.48 95.49 0.5M
2021-10-12 95.89 95.89 94.96 95.20 0.3M
2021-10-11 96.87 96.87 95.80 95.82 0.5M
2021-10-08 96.68 96.83 96.42 96.55 0.3M
2021-10-07 96.35 96.95 96.35 96.45 0.3M
2021-10-06 95.30 95.93 94.63 95.92 0.7M
2021-10-05 95.91 96.51 95.67 95.88 0.4M
2021-10-04 95.59 96.23 95.05 95.54 0.4M
2021-10-01 94.99 95.91 94.28 95.48 0.3M
2021-09-30 95.96 95.98 94.22 94.26 0.6M
2021-09-29 95.21 96.09 94.90 95.68 0.3M
2021-09-28 95.78 95.95 94.84 95.06 0.5M
2021-09-27 95.65 96.23 95.61 95.82 0.3M
2021-09-24 95.03 95.66 95.03 95.33 0.3M
2021-09-23 95.28 96.37 95.11 96.03 0.2M
2021-09-22 94.96 95.52 94.77 94.93 0.2M
2021-09-21 94.86 95.24 94.22 94.28 0.2M
2021-09-20 94.60 94.93 93.48 94.42 0.5M
2021-09-17 96.07 96.25 95.54 95.59 0.5M
2021-09-16 96.96 97.00 95.78 96.24 0.4M
2021-09-15 96.14 97.07 96.05 96.93 1.2M
2021-09-14 96.93 96.93 95.77 95.99 0.3M
2021-09-13 96.60 97.13 96.16 96.57 0.4M
2021-09-10 96.84 96.86 95.92 95.97 0.3M
2021-09-09 96.73 97.07 96.24 96.30 0.3M
2021-09-08 96.77 97.16 96.69 96.97 0.2M
2021-09-07 97.75 97.81 96.84 96.89 0.2M
2021-09-03 98.05 98.14 97.83 97.99 0.1M
2021-09-02 97.54 98.09 97.54 98.08 0.2M
2021-09-01 97.46 97.46 97.02 97.21 0.2M
2021-08-31 97.52 97.66 97.22 97.31 0.3M
2021-08-30 97.70 97.79 97.47 97.55 0.2M
2021-08-27 97.25 97.74 97.16 97.52 0.2M
2021-08-26 97.35 97.35 96.87 96.88 0.3M
2021-08-25 97.44 97.65 97.01 97.44 0.2M
2021-08-24 97.67 97.70 97.33 97.40 0.2M
2021-08-23 97.50 97.92 97.50 97.60 0.2M
2021-08-20 96.63 97.32 96.48 97.13 0.3M
2021-08-19 96.12 97.01 95.90 96.73 0.4M
2021-08-18 97.88 97.88 96.65 96.73 0.3M
2021-08-17 97.95 98.35 97.50 98.13 0.3M
2021-08-16 97.85 98.35 97.50 98.35 0.3M
2021-08-13 97.77 98.10 97.72 98.02 0.3M
2021-08-12 97.72 97.81 97.37 97.80 0.2M
2021-08-11 97.50 97.78 97.35 97.65 0.5M
2021-08-10 96.94 97.38 96.80 97.32 1.0M
2021-08-09 97.07 97.10 96.67 96.80 0.2M
2021-08-06 97.26 97.38 97.05 97.17 0.3M
2021-08-05 96.94 97.13 96.73 97.11 0.2M
2021-08-04 97.30 97.30 96.60 96.62 0.4M
2021-08-03 97.27 97.90 96.86 97.84 0.2M
2021-08-02 97.62 97.97 97.04 97.11 0.3M
2021-07-30 97.64 97.95 97.14 97.25 0.3M
2021-07-29 97.63 97.82 97.46 97.66 0.2M
2021-07-28 97.53 97.53 96.99 97.18 0.4M
2021-07-27 97.03 97.48 96.56 97.45 0.2M
2021-07-26 96.87 97.33 96.78 97.32 0.2M
2021-07-23 96.34 96.98 96.14 96.87 0.2M
2021-07-22 96.19 96.22 95.69 96.08 0.2M
2021-07-21 96.17 96.58 96.09 96.41 0.2M
2021-07-20 95.15 96.14 94.94 95.52 0.4M
2021-07-19 95.59 95.86 94.22 95.09 0.8M
2021-07-16 97.37 97.37 96.44 96.55 0.3M
2021-07-15 96.76 97.14 96.69 97.14 0.2M
2021-07-14 97.30 97.46 96.97 97.14 0.3M
2021-07-13 97.20 97.38 96.94 97.04 0.2M
2021-07-12 96.98 97.48 96.81 97.30 0.2M
2021-07-09 96.75 97.32 96.63 97.27 0.2M
2021-07-08 96.05 96.55 95.82 96.32 0.4M
2021-07-07 96.51 96.82 96.24 96.76 0.2M
2021-07-06 97.26 97.26 96.02 96.64 0.3M
2021-07-02 97.23 97.59 96.96 97.47 0.2M
2021-07-01 97.03 97.30 96.80 97.09 0.5M
2021-06-30 96.07 96.71 96.07 96.53 0.2M
2021-06-29 96.62 96.76 95.95 96.04 0.2M
2021-06-28 97.10 97.10 96.34 96.48 0.3M
2021-06-25 96.63 97.10 96.52 96.98 0.3M
2021-06-24 96.34 96.57 96.09 96.49 0.2M
2021-06-23 96.42 96.48 96.04 96.04 0.2M
2021-06-22 96.34 96.73 95.97 96.43 0.2M
2021-06-21 95.36 96.37 95.34 96.33 0.3M
2021-06-18 95.75 95.76 94.72 94.78 0.4M
2021-06-17 97.61 97.78 96.14 96.64 0.3M
2021-06-16 98.30 98.31 97.35 97.65 0.4M
2021-06-15 98.13 98.30 97.94 98.28 0.4M
2021-06-14 98.30 98.30 97.39 97.97 0.3M
2021-06-11 98.78 98.78 98.05 98.33 0.2M
2021-06-10 98.58 98.95 98.38 98.51 0.3M
2021-06-09 98.93 99.22 98.76 98.82 0.4M
2021-06-08 99.09 99.09 98.48 98.82 0.2M
2021-06-07 99.59 99.59 99.00 99.09 0.7M
2021-06-04 99.33 99.54 99.20 99.51 0.2M
2021-06-03 98.47 99.14 98.35 99.02 0.3M
2021-06-02 98.52 98.90 98.19 98.80 0.2M
2021-06-01 98.93 99.06 98.12 98.28 0.5M
2021-05-28 98.14 98.28 97.97 98.10 0.6M
2021-05-27 98.33 98.52 97.72 97.87 0.2M
2021-05-26 98.04 98.09 97.56 97.96 0.2M
2021-05-25 98.91 98.91 97.80 97.94 0.3M
2021-05-24 98.92 99.13 98.57 98.85 0.3M
2021-05-21 98.74 99.03 98.27 98.40 0.3M
2021-05-20 97.70 98.66 97.48 98.36 0.3M
2021-05-19 97.65 97.87 96.65 97.82 0.4M
2021-05-18 99.49 99.55 98.59 98.60 0.2M
2021-05-17 99.28 99.79 99.25 99.70 0.2M
2021-05-14 98.88 99.57 98.88 99.38 0.2M
2021-05-13 97.16 98.78 97.00 98.37 0.3M
2021-05-12 98.37 98.68 97.21 97.33 0.6M
2021-05-11 99.15 99.27 97.97 98.33 0.5M
2021-05-10 99.80 100.48 99.58 99.60 0.3M
2021-05-07 98.48 99.42 98.25 99.26 0.2M
2021-05-06 97.87 98.72 97.54 98.71 0.4M
2021-05-05 97.35 97.86 97.07 97.80 0.3M
2021-05-04 96.57 97.03 96.29 97.03 0.4M
2021-05-03 96.27 96.93 96.14 96.68 0.3M
2021-04-30 95.85 95.97 95.48 95.58 0.3M
2021-04-29 95.76 96.31 95.53 96.28 0.5M
2021-04-28 95.39 95.69 95.30 95.48 0.3M
2021-04-27 95.27 95.46 95.08 95.30 0.2M
2021-04-26 95.61 95.65 95.06 95.18 0.8M
2021-04-23 94.95 95.83 94.85 95.52 0.2M
2021-04-22 95.97 95.97 94.83 94.88 0.4M
2021-04-21 95.39 96.13 95.22 96.06 0.3M
2021-04-20 95.38 95.64 95.17 95.46 0.3M
2021-04-19 96.46 96.50 95.66 95.98 0.5M
2021-04-16 96.44 96.75 96.25 96.48 0.5M
2021-04-15 95.88 96.11 95.61 95.99 0.3M
2021-04-14 95.27 95.98 95.15 95.58 0.3M
2021-04-13 95.01 95.38 94.71 95.27 0.3M
2021-04-12 95.60 95.79 95.28 95.48 0.3M
2021-04-09 95.47 95.68 95.01 95.50 0.3M
2021-04-08 95.61 95.61 95.03 95.32 0.2M
2021-04-07 95.60 95.90 95.39 95.68 0.2M
2021-04-06 95.75 96.03 95.46 95.59 0.2M
2021-04-05 95.83 96.19 95.58 95.86 0.3M
2021-04-01 94.95 95.37 94.53 95.37 0.3M
2021-03-31 95.17 95.19 94.78 94.89 0.3M
2021-03-30 95.77 95.80 94.98 95.21 0.3M
2021-03-29 95.43 96.30 95.26 95.97 0.5M
2021-03-26 94.57 96.03 94.37 95.92 0.3M
2021-03-25 93.05 94.14 92.49 93.97 1.0M
2021-03-24 93.79 94.81 93.79 94.02 0.4M
2021-03-23 93.59 94.43 93.33 93.51 0.5M
2021-03-22 93.61 94.16 93.35 94.01 0.3M
2021-03-19 94.18 94.30 93.45 93.87 0.2M
2021-03-18 94.89 95.27 93.96 94.14 0.5M
2021-03-17 95.07 95.50 94.63 95.28 0.2M
2021-03-16 95.02 95.15 94.74 95.01 0.6M
2021-03-15 95.31 95.45 94.51 95.36 0.3M
2021-03-12 95.08 95.46 94.96 95.15 0.4M
2021-03-11 95.23 95.56 94.60 94.68 0.3M
2021-03-10 94.11 95.34 94.10 95.13 0.4M
2021-03-09 94.29 94.80 93.75 93.75 0.4M
2021-03-08 93.93 95.03 93.59 94.15 0.5M
2021-03-05 92.09 93.71 91.83 93.40 0.4M
2021-03-04 91.29 92.47 90.08 91.02 0.7M
2021-03-03 90.87 91.71 90.64 91.04 0.3M
2021-03-02 91.09 91.40 90.82 90.87 0.3M
2021-03-01 90.87 91.65 90.80 90.98 0.3M
2021-02-26 91.09 91.09 89.51 89.56 0.6M
2021-02-25 92.50 92.62 91.06 91.40 0.5M
2021-02-24 91.72 92.80 91.43 92.54 0.3M
2021-02-23 91.68 91.83 90.96 91.54 0.3M
2021-02-22 90.46 91.41 90.39 91.19 0.3M
2021-02-19 91.09 91.09 90.39 90.43 0.2M
2021-02-18 91.01 91.02 90.55 90.88 0.2M
2021-02-17 90.29 91.21 90.10 91.14 0.2M
2021-02-16 90.44 90.49 90.01 90.17 0.2M
2021-02-12 89.46 90.00 89.38 89.95 0.2M
2021-02-11 90.27 90.27 89.20 89.63 0.2M
2021-02-10 90.25 90.31 89.71 90.13 0.2M
2021-02-09 90.06 90.19 89.58 90.00 0.3M
2021-02-08 89.84 90.22 89.80 90.14 0.2M
2021-02-05 89.37 89.63 89.28 89.44 0.2M
2021-02-04 88.15 88.74 87.95 88.70 0.3M
2021-02-03 87.42 88.13 87.35 87.95 0.3M
2021-02-02 87.95 88.43 87.54 87.56 0.2M
2021-02-01 87.58 87.68 86.54 87.12 0.3M
2021-01-29 87.87 88.00 86.38 86.68 0.4M
2021-01-28 88.44 89.28 88.29 88.34 0.4M
2021-01-27 88.78 89.30 87.79 88.06 0.4M
2021-01-26 90.05 90.30 89.50 89.65 0.3M
2021-01-25 89.07 89.82 88.71 89.82 0.3M
2021-01-22 88.88 89.48 88.65 89.20 0.3M
2021-01-21 90.17 90.17 89.29 89.45 0.3M
2021-01-20 90.37 90.50 89.80 90.37 0.3M
2021-01-19 90.28 90.44 90.00 90.10 0.5M
2021-01-15 89.89 90.04 89.05 89.68 0.4M
2021-01-14 89.97 91.02 89.88 90.53 0.3M
2021-01-13 89.81 90.00 89.44 89.80 0.2M
2021-01-12 89.72 89.97 89.14 89.74 0.6M
2021-01-11 88.76 89.74 88.73 89.52 0.6M
2021-01-08 89.38 89.40 88.59 89.23 0.3M
2021-01-07 89.19 89.41 88.65 89.13 0.3M
2021-01-06 87.97 89.45 87.97 88.96 0.5M
2021-01-05 87.09 88.42 86.97 87.87 0.3M
2021-01-04 88.08 88.12 86.18 87.06 0.5M