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
2022-12-30 103.92 104.26 103.32 104.24 0.9M
2022-12-29 103.57 104.60 103.56 104.25 0.7M
2022-12-28 104.85 105.07 103.18 103.31 1.7M
2022-12-27 104.56 104.98 104.00 104.78 4.8M
2022-12-23 103.41 104.28 103.13 104.28 0.5M
2022-12-22 103.39 103.51 101.66 103.21 0.8M
2022-12-21 103.26 104.01 102.99 103.88 0.8M
2022-12-20 102.03 102.66 101.69 102.32 1.0M
2022-12-19 102.67 102.78 101.43 102.13 1.1M
2022-12-16 102.48 102.79 101.65 102.41 1.1M
2022-12-15 104.17 104.54 102.95 103.54 1.1M
2022-12-14 105.76 106.35 104.59 105.18 1.5M
2022-12-13 106.97 107.00 105.13 105.70 1.0M
2022-12-12 104.58 106.06 104.44 106.02 1.6M
2022-12-09 105.43 105.86 104.36 104.43 0.7M
2022-12-08 105.80 105.94 105.05 105.45 1.3M
2022-12-07 104.58 105.50 104.58 105.01 1.2M
2022-12-06 105.82 106.27 104.25 104.80 1.1M
2022-12-05 107.68 107.96 105.70 106.16 0.8M
2022-12-02 107.07 108.17 107.07 108.09 0.6M
2022-12-01 108.60 109.01 107.65 108.15 0.6M
2022-11-30 106.47 108.26 105.46 108.19 0.6M
2022-11-29 106.07 106.51 105.63 106.31 0.6M
2022-11-28 106.72 106.83 105.67 105.85 1.5M
2022-11-25 107.54 108.02 107.39 107.55 0.3M
2022-11-23 106.80 107.51 106.80 107.38 0.5M
2022-11-22 106.56 107.42 106.29 107.40 0.6M
2022-11-21 105.31 106.16 104.90 105.96 0.9M
2022-11-18 105.34 106.04 105.03 105.90 0.9M
2022-11-17 104.00 105.24 103.93 105.22 0.5M
2022-11-16 105.72 106.00 104.86 105.05 0.6M
2022-11-15 106.39 106.60 104.88 105.93 0.8M
2022-11-14 105.54 106.84 105.37 105.42 1.0M
2022-11-11 105.14 105.88 104.49 105.67 0.9M
2022-11-10 103.88 104.79 102.96 104.66 1.4M
2022-11-09 103.39 103.56 101.46 101.60 1.0M
2022-11-08 103.30 104.36 102.94 103.88 1.1M
2022-11-07 102.57 103.36 102.40 103.16 1.5M
2022-11-04 102.29 102.98 101.14 102.39 0.8M
2022-11-03 100.74 101.66 100.21 101.20 1.0M
2022-11-02 102.93 104.08 101.40 101.46 0.9M
2022-11-01 103.71 103.81 102.51 103.13 1.1M
2022-10-31 102.57 103.58 102.43 103.01 0.8M
2022-10-28 101.91 103.33 101.83 103.29 0.8M
2022-10-27 102.09 102.50 101.33 101.48 1.1M
2022-10-26 100.56 101.82 100.52 101.27 0.9M
2022-10-25 99.28 100.30 99.01 100.23 1.2M
2022-10-24 98.78 99.75 98.55 99.51 1.3M
2022-10-21 96.08 98.39 96.00 98.16 2.8M
2022-10-20 96.80 97.48 95.80 96.16 12.9M
2022-10-19 96.43 97.34 96.24 96.87 0.6M
2022-10-18 97.29 97.54 95.96 96.86 0.8M
2022-10-17 96.04 96.56 95.81 96.13 1.2M
2022-10-14 96.48 97.29 94.52 94.74 1.4M
2022-10-13 92.34 96.60 92.17 96.35 1.4M
2022-10-12 93.88 94.36 93.53 93.56 0.6M
2022-10-11 93.47 95.09 93.25 93.97 0.8M
2022-10-10 95.14 95.50 93.63 93.93 0.8M
2022-10-07 96.07 96.17 94.21 94.74 0.9M
2022-10-06 96.86 97.52 96.08 96.34 0.8M
2022-10-05 96.35 97.77 95.90 97.24 1.1M
2022-10-04 95.37 96.95 95.00 96.92 1.1M
2022-10-03 92.79 94.47 92.75 94.15 0.9M
2022-09-30 92.79 92.96 91.24 91.29 1.1M
2022-09-29 93.73 93.75 92.37 92.95 1.0M
2022-09-28 92.87 94.58 92.50 94.19 1.1M
2022-09-27 93.46 93.76 91.96 92.25 0.9M
2022-09-26 93.60 93.88 92.15 92.47 1.1M
2022-09-23 96.47 96.47 94.13 95.15 1.9M
2022-09-22 98.23 98.64 97.54 97.77 1.2M
2022-09-21 99.90 100.32 97.98 97.99 0.6M
2022-09-20 99.76 99.94 98.73 99.32 1.0M
2022-09-19 99.15 100.51 99.05 100.51 0.4M
2022-09-16 100.18 100.40 99.38 100.30 1.0M
2022-09-15 101.09 101.23 100.21 100.51 1.8M
2022-09-14 101.06 101.86 100.79 101.47 0.9M
2022-09-13 102.71 102.98 100.25 100.57 0.6M
2022-09-12 103.79 104.39 103.57 103.98 0.4M
2022-09-09 102.46 103.29 102.20 103.05 0.5M
2022-09-08 101.15 101.91 100.78 101.81 0.5M
2022-09-07 100.14 101.48 99.94 101.29 0.7M
2022-09-06 101.11 101.29 100.18 100.41 1.0M
2022-09-02 102.48 102.80 100.39 100.76 0.5M
2022-09-01 100.49 101.45 100.10 101.45 0.6M
2022-08-31 101.52 101.78 100.86 100.89 0.5M
2022-08-30 102.78 102.78 101.31 101.65 0.5M
2022-08-29 102.95 103.68 102.64 102.97 0.5M
2022-08-26 105.63 105.70 103.21 103.26 0.5M
2022-08-25 105.12 105.63 104.71 105.63 0.5M
2022-08-24 104.66 104.82 104.30 104.74 0.4M
2022-08-23 104.55 104.98 104.41 104.64 0.8M
2022-08-22 105.13 105.13 104.18 104.42 0.7M
2022-08-19 105.65 106.12 105.48 105.69 0.5M
2022-08-18 105.50 105.98 105.42 105.95 0.5M
2022-08-17 104.81 105.64 104.76 105.13 0.4M
2022-08-16 105.00 105.71 105.00 105.46 0.7M
2022-08-15 104.40 105.25 104.02 105.19 0.6M
2022-08-12 104.34 105.09 104.00 105.06 1.0M
2022-08-11 104.00 104.89 103.95 104.09 1.5M
2022-08-10 103.25 103.68 102.95 103.62 0.6M
2022-08-09 102.51 102.92 102.17 102.47 1.4M
2022-08-08 102.34 102.65 101.93 102.22 1.0M
2022-08-05 101.30 102.10 101.17 102.03 0.7M
2022-08-04 102.97 102.97 101.72 101.86 0.8M
2022-08-03 103.03 103.28 102.57 102.94 1.0M
2022-08-02 103.50 103.69 102.66 102.71 0.6M
2022-08-01 103.22 103.67 103.00 103.47 1.1M
2022-07-29 102.84 104.04 102.74 103.88 0.7M
2022-07-28 102.03 103.02 101.19 102.70 0.8M
2022-07-27 100.86 102.07 100.36 101.76 0.7M
2022-07-26 100.95 101.32 100.67 100.79 0.8M
2022-07-25 99.97 100.84 99.79 100.81 0.9M
2022-07-22 100.17 100.39 99.16 99.72 1.1M
2022-07-21 99.42 100.04 98.91 100.01 4.5M
2022-07-20 100.45 100.78 99.70 100.06 1.3M
2022-07-19 99.71 100.68 99.57 100.51 5.5M
2022-07-18 100.77 100.81 98.98 99.24 1.0M
2022-07-15 99.96 100.12 99.12 100.08 1.2M
2022-07-14 97.71 98.89 97.41 98.78 1.9M
2022-07-13 98.96 100.02 98.73 99.29 0.7M
2022-07-12 100.14 100.63 99.45 99.82 0.6M
2022-07-11 100.34 100.80 100.03 100.42 0.6M
2022-07-08 100.83 101.14 100.38 100.68 0.9M
2022-07-07 100.60 101.10 100.49 100.82 0.9M
2022-07-06 100.32 100.64 99.24 99.99 0.9M
2022-07-05 100.41 100.48 98.38 100.14 1.4M
2022-07-01 100.43 101.56 99.55 101.37 1.5M
2022-06-30 99.85 100.86 99.58 100.43 2.9M
2022-06-29 101.81 102.05 100.69 100.87 1.1M
2022-06-28 102.81 103.39 101.26 101.52 1.4M
2022-06-27 101.99 102.68 101.80 102.08 1.2M
2022-06-24 100.91 101.69 100.30 101.63 1.8M
2022-06-23 99.67 100.19 98.75 99.87 1.6M
2022-06-22 98.57 100.19 98.52 99.29 1.0M
2022-06-21 98.56 100.22 98.30 99.91 2.6M
2022-06-17 98.11 98.64 96.54 97.13 1.6M
2022-06-16 98.52 98.62 97.51 98.22 2.2M
2022-06-15 100.54 101.23 98.86 100.17 1.2M
2022-06-14 101.62 102.06 99.47 100.25 1.9M
2022-06-13 102.53 102.83 100.77 101.24 1.8M
2022-06-10 104.73 105.37 104.17 104.40 1.2M
2022-06-09 107.85 108.25 105.95 105.98 1.0M
2022-06-08 109.27 109.63 108.41 108.68 1.1M
2022-06-07 107.97 109.70 107.97 109.63 1.9M
2022-06-06 108.88 109.08 108.05 108.25 1.3M
2022-06-03 108.33 108.93 108.25 108.41 0.9M
2022-06-02 108.44 108.82 106.84 108.77 1.1M
2022-06-01 109.29 109.30 107.50 108.35 1.1M
2022-05-31 109.42 109.60 108.53 108.80 1.4M
2022-05-27 108.80 109.88 108.54 109.88 1.2M
2022-05-26 108.48 109.20 108.46 108.70 1.6M
2022-05-25 107.10 108.21 106.97 107.97 1.5M
2022-05-24 105.76 107.38 105.30 107.16 1.6M
2022-05-23 105.50 106.84 105.38 106.10 1.3M
2022-05-20 104.67 105.17 102.82 104.71 1.8M
2022-05-19 104.19 104.95 103.34 104.11 4.5M
2022-05-18 108.06 108.13 105.27 105.59 13.6M
2022-05-17 107.98 108.47 107.16 108.35 1.3M
2022-05-16 106.17 107.76 106.13 107.06 1.8M
2022-05-13 105.53 106.27 104.84 106.17 1.1M
2022-05-12 104.22 104.93 103.32 104.93 2.9M
2022-05-11 104.49 106.27 104.16 104.28 1.8M
2022-05-10 105.29 105.69 103.56 104.34 1.3M
2022-05-09 105.21 105.33 104.04 104.38 1.3M
2022-05-06 105.37 106.44 104.70 106.25 1.7M
2022-05-05 106.91 107.00 104.74 105.67 1.2M
2022-05-04 104.99 107.55 104.84 107.46 1.4M
2022-05-03 104.23 105.39 103.70 104.69 0.9M
2022-05-02 103.89 104.50 102.21 103.87 1.5M
2022-04-29 106.13 106.18 103.48 103.66 0.7M
2022-04-28 105.85 107.29 105.15 106.86 0.9M
2022-04-27 105.24 106.30 104.74 105.30 1.4M
2022-04-26 106.42 107.05 105.30 105.31 2.1M
2022-04-25 106.45 107.04 104.50 106.76 1.2M
2022-04-22 108.87 108.89 106.90 107.02 2.2M
2022-04-21 110.38 110.91 109.11 109.24 0.8M
2022-04-20 109.49 110.33 109.48 109.92 1.3M
2022-04-19 108.19 109.19 108.05 109.02 3.6M
2022-04-18 108.23 108.85 107.79 108.19 2.2M
2022-04-14 108.29 109.03 108.25 108.32 1.7M
2022-04-13 108.21 108.52 107.68 108.34 1.5M
2022-04-12 108.57 109.17 107.88 108.21 4.9M
2022-04-11 109.29 109.52 108.07 108.18 1.0M
2022-04-08 108.68 109.73 108.67 109.42 1.2M
2022-04-07 107.82 108.93 107.46 108.69 0.9M
2022-04-06 106.96 108.14 106.86 107.99 1.1M
2022-04-05 107.30 108.50 106.78 107.03 0.9M
2022-04-04 107.49 107.65 106.57 107.54 1.1M
2022-04-01 107.08 107.66 106.53 107.62 0.5M
2022-03-31 107.81 108.16 106.82 106.89 0.8M
2022-03-30 107.83 108.12 107.50 107.96 1.3M
2022-03-29 107.35 107.83 106.78 107.83 3.5M
2022-03-28 106.97 107.03 106.18 106.99 1.1M
2022-03-25 106.38 107.34 106.26 107.32 0.7M
2022-03-24 105.75 106.19 105.52 106.15 0.5M
2022-03-23 106.74 106.94 106.06 106.06 0.4M
2022-03-22 106.58 106.80 106.06 106.66 1.6M
2022-03-21 105.88 106.64 105.70 106.24 1.2M
2022-03-18 105.44 105.50 104.69 105.34 1.0M
2022-03-17 104.65 105.51 104.39 105.44 1.2M
2022-03-16 104.47 104.82 103.01 104.33 0.9M
2022-03-15 103.58 104.41 103.07 104.18 1.0M
2022-03-14 104.15 104.80 103.41 103.86 0.7M
2022-03-11 104.48 105.30 104.05 104.15 0.8M
2022-03-10 104.02 104.71 103.79 104.56 0.8M
2022-03-09 105.00 105.52 104.18 104.34 1.4M
2022-03-08 105.75 106.17 104.42 104.46 4.6M
2022-03-07 105.65 106.18 104.43 105.28 1.4M
2022-03-04 104.49 106.06 104.14 106.00 0.8M
2022-03-03 104.71 105.48 104.44 104.99 1.1M
2022-03-02 103.25 105.05 103.20 104.50 0.9M
2022-03-01 103.01 103.93 102.05 102.70 0.7M
2022-02-28 102.11 103.25 101.94 103.13 1.1M
2022-02-25 101.00 103.79 101.00 103.61 1.1M
2022-02-24 101.03 101.03 98.82 100.32 1.6M
2022-02-23 102.37 102.56 101.46 101.58 1.1M
2022-02-22 103.19 103.19 101.29 102.00 1.6M
2022-02-18 102.38 103.10 102.22 102.71 0.8M
2022-02-17 102.90 103.13 102.29 102.73 0.7M
2022-02-16 102.77 103.58 102.77 103.17 1.9M
2022-02-15 102.56 103.20 102.46 102.90 0.7M
2022-02-14 103.05 103.14 101.24 102.53 1.6M
2022-02-11 103.25 103.90 102.70 103.17 0.9M
2022-02-10 103.85 104.48 102.72 103.06 0.8M
2022-02-09 104.51 104.58 104.14 104.41 1.1M
2022-02-08 104.42 104.42 103.61 104.09 1.0M
2022-02-07 104.18 104.93 103.66 104.41 0.9M
2022-02-04 104.05 104.85 103.57 104.11 1.1M
2022-02-03 104.81 105.05 104.20 104.34 1.4M
2022-02-02 103.96 105.25 103.85 105.07 1.0M
2022-02-01 103.46 104.34 103.21 104.24 0.9M
2022-01-31 102.40 103.44 102.11 103.33 0.8M
2022-01-28 101.50 102.91 100.71 102.91 1.2M
2022-01-27 101.85 103.21 101.32 101.80 1.4M
2022-01-26 101.77 102.47 100.35 101.13 1.4M
2022-01-25 100.08 102.04 99.09 101.53 1.3M
2022-01-24 100.22 100.92 98.35 100.75 2.3M
2022-01-21 101.97 102.31 100.83 101.06 1.3M
2022-01-20 102.42 103.17 101.74 101.82 0.9M
2022-01-19 102.88 103.24 102.40 102.48 1.9M
2022-01-18 103.11 103.19 102.35 102.88 1.0M
2022-01-14 102.85 103.58 102.58 103.50 0.5M
2022-01-13 103.56 103.74 102.83 103.07 0.7M
2022-01-12 103.53 103.61 103.13 103.53 0.7M
2022-01-11 103.02 103.59 102.42 103.59 0.6M
2022-01-10 102.84 103.05 102.24 103.02 1.6M
2022-01-07 102.17 103.09 101.88 102.83 0.6M
2022-01-06 102.24 102.49 101.74 102.12 0.6M
2022-01-05 102.29 103.08 101.92 101.96 0.8M
2022-01-04 101.30 102.26 101.29 101.87 0.4M
2022-01-03 100.83 101.26 100.35 101.19 0.6M