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
2023-12-29 102.02 102.15 101.68 101.99 0.5M
2023-12-28 101.99 102.41 101.97 102.11 0.6M
2023-12-27 102.10 102.29 101.83 102.14 0.9M
2023-12-26 101.89 102.44 101.83 102.17 0.5M
2023-12-22 101.57 102.35 101.54 101.80 0.6M
2023-12-21 101.11 101.40 100.59 101.25 0.7M
2023-12-20 102.20 102.25 100.70 100.71 0.9M
2023-12-19 102.95 103.29 102.74 103.26 0.9M
2023-12-18 102.93 103.24 102.72 102.73 0.9M
2023-12-15 102.81 102.86 102.07 102.38 0.8M
2023-12-14 102.57 103.59 102.57 103.15 0.7M
2023-12-13 100.14 101.92 99.98 101.90 0.8M
2023-12-12 100.57 100.57 99.87 100.32 0.7M
2023-12-11 100.39 100.60 100.10 100.60 1.9M
2023-12-08 100.01 100.36 99.81 100.11 0.8M
2023-12-07 100.17 100.35 99.75 99.94 0.8M
2023-12-06 100.00 100.22 99.77 99.82 0.7M
2023-12-05 100.55 100.66 99.98 100.03 0.9M
2023-12-04 100.17 101.12 100.17 100.65 0.7M
2023-12-01 99.75 100.70 99.62 100.69 0.8M
2023-11-30 99.04 99.76 98.86 99.66 0.6M
2023-11-29 99.02 99.34 98.54 98.65 0.8M
2023-11-28 98.55 99.04 98.42 98.68 0.5M
2023-11-27 98.64 98.75 98.17 98.50 0.8M
2023-11-24 98.53 98.93 98.53 98.81 0.7M
2023-11-22 98.18 98.51 97.97 98.47 0.7M
2023-11-21 98.00 98.22 97.60 98.15 0.6M
2023-11-20 97.49 98.24 97.46 97.97 0.7M
2023-11-17 97.57 97.91 97.21 97.76 0.6M
2023-11-16 97.34 97.59 96.63 97.17 0.6M
2023-11-15 97.27 97.89 97.25 97.66 0.6M
2023-11-14 96.68 97.50 96.57 97.16 0.6M
2023-11-13 95.71 96.14 95.49 95.84 0.6M
2023-11-10 95.72 95.95 94.98 95.91 0.4M
2023-11-09 96.40 96.40 95.14 95.16 0.6M
2023-11-08 96.77 96.79 95.96 96.24 0.6M
2023-11-07 97.02 97.06 96.68 96.82 0.6M
2023-11-06 98.07 98.13 97.29 97.36 0.8M
2023-11-03 98.24 98.53 97.91 97.93 0.5M
2023-11-02 95.89 97.68 95.89 97.66 0.7M
2023-11-01 95.85 96.14 95.45 95.79 0.6M
2023-10-31 95.10 95.51 94.78 95.48 0.4M
2023-10-30 94.39 95.01 94.22 94.89 0.8M
2023-10-27 95.17 95.32 93.46 93.77 0.6M
2023-10-26 95.97 96.39 95.61 95.67 0.5M
2023-10-25 96.71 96.99 96.19 96.45 0.4M
2023-10-24 96.62 97.10 96.49 96.80 0.4M
2023-10-23 96.49 96.73 95.73 95.84 0.7M
2023-10-20 97.51 97.80 96.86 96.88 1.8M
2023-10-19 98.07 98.56 97.40 97.53 0.6M
2023-10-18 98.60 98.83 97.96 98.22 0.5M
2023-10-17 97.70 98.87 97.70 98.69 0.5M
2023-10-16 97.91 98.38 97.55 98.17 1.1M
2023-10-13 97.21 97.69 97.06 97.38 0.5M
2023-10-12 97.74 97.74 96.28 96.70 0.3M
2023-10-11 97.85 97.98 96.92 97.44 0.3M
2023-10-10 97.84 98.41 97.68 97.97 0.4M
2023-10-09 96.76 97.60 96.70 97.52 0.5M
2023-10-06 95.52 96.91 94.82 96.47 0.5M
2023-10-05 96.28 96.59 95.67 96.01 0.6M
2023-10-04 96.98 96.98 95.91 96.56 0.7M
2023-10-03 97.07 97.39 96.49 97.09 1.0M
2023-10-02 98.69 98.69 96.91 97.57 0.9M
2023-09-29 99.90 99.90 98.48 98.89 1.0M
2023-09-28 99.64 99.93 99.22 99.54 0.6M
2023-09-27 99.84 99.95 98.95 99.56 0.4M
2023-09-26 100.16 100.46 99.43 99.58 0.6M
2023-09-25 101.44 101.84 101.15 101.80 0.4M
2023-09-22 101.94 102.15 101.52 101.59 0.4M
2023-09-21 102.83 102.97 101.85 101.86 0.6M
2023-09-20 103.46 104.02 103.08 103.15 0.4M
2023-09-19 103.69 103.79 102.91 103.25 0.4M
2023-09-18 103.67 103.83 103.13 103.62 0.4M
2023-09-15 104.03 104.51 103.31 103.43 1.1M
2023-09-14 104.05 104.54 104.00 104.38 0.4M
2023-09-13 103.41 103.70 103.12 103.35 0.3M
2023-09-12 102.86 103.66 102.72 103.32 0.3M
2023-09-11 103.19 103.41 102.59 102.78 0.5M
2023-09-08 102.57 103.04 102.52 102.89 0.3M
2023-09-07 102.46 102.90 102.32 102.40 0.3M
2023-09-06 102.67 102.67 101.94 102.39 0.3M
2023-09-05 103.74 104.06 102.86 102.86 0.3M
2023-09-01 103.60 104.01 103.29 103.55 0.3M
2023-08-31 103.65 103.74 103.05 103.10 0.2M
2023-08-30 103.55 103.77 103.21 103.42 0.4M
2023-08-29 102.81 103.40 102.72 103.36 0.4M
2023-08-28 102.49 103.06 102.23 102.60 0.3M
2023-08-25 101.77 102.55 101.37 102.22 0.4M
2023-08-24 101.63 102.54 101.35 101.36 0.4M
2023-08-23 101.79 102.02 101.49 101.93 0.4M
2023-08-22 102.53 102.74 101.82 101.89 0.3M
2023-08-21 102.76 103.01 101.94 102.39 0.4M
2023-08-18 102.10 103.06 102.10 102.82 0.7M
2023-08-17 102.46 103.35 102.46 102.48 0.6M
2023-08-16 102.49 103.04 101.87 101.92 0.4M
2023-08-15 103.24 103.27 102.41 102.54 0.3M
2023-08-14 103.73 103.93 103.55 103.80 0.5M
2023-08-11 103.23 103.96 103.14 103.90 0.3M
2023-08-10 103.62 104.34 103.07 103.34 0.3M
2023-08-09 103.07 103.73 102.91 103.13 0.3M
2023-08-08 102.66 102.90 101.93 102.88 0.3M
2023-08-07 102.82 103.24 102.75 103.16 0.3M
2023-08-04 103.16 103.72 102.31 102.43 0.3M
2023-08-03 102.81 103.35 102.46 102.89 0.3M
2023-08-02 103.20 103.42 102.79 102.97 0.3M
2023-08-01 104.20 104.37 103.31 103.75 0.3M
2023-07-31 104.19 104.54 104.01 104.33 0.3M
2023-07-28 104.14 104.43 103.71 104.09 0.4M
2023-07-27 104.35 104.90 103.59 103.77 0.3M
2023-07-26 103.52 104.25 103.45 103.98 0.4M
2023-07-25 103.98 104.36 103.76 104.05 0.6M
2023-07-24 103.86 104.52 103.80 104.14 0.4M
2023-07-21 103.20 103.82 103.01 103.65 0.5M
2023-07-20 101.95 103.21 101.95 102.99 0.4M
2023-07-19 100.90 101.81 100.84 101.53 0.4M
2023-07-18 99.80 101.27 99.70 100.68 0.7M
2023-07-17 100.11 100.19 99.72 99.78 0.6M
2023-07-14 101.20 101.20 100.22 100.37 1.1M
2023-07-13 101.27 101.44 100.92 101.31 1.3M
2023-07-12 101.31 101.57 100.93 101.10 0.4M
2023-07-11 99.91 100.79 99.89 100.74 0.4M
2023-07-10 99.39 100.20 99.39 99.71 0.3M
2023-07-07 99.16 100.27 99.07 99.39 0.3M
2023-07-06 100.23 100.24 99.22 99.62 0.4M
2023-07-05 100.79 101.23 100.53 100.97 0.5M
2023-07-03 100.62 101.29 100.48 101.09 0.2M
2023-06-30 100.50 100.98 100.34 100.79 0.4M
2023-06-29 99.36 100.03 99.24 100.03 0.4M
2023-06-28 99.27 99.40 98.62 99.40 1.1M
2023-06-27 98.94 99.44 98.72 99.33 0.3M
2023-06-26 98.37 99.18 98.19 98.93 0.9M
2023-06-23 98.94 99.26 98.36 98.46 0.5M
2023-06-22 99.51 99.63 99.13 99.41 0.5M
2023-06-21 99.78 100.42 99.31 99.92 0.8M
2023-06-20 100.86 100.98 100.09 100.12 0.6M
2023-06-16 101.78 101.95 101.39 101.48 0.7M
2023-06-15 100.37 101.53 100.37 101.34 0.5M
2023-06-14 100.81 101.07 99.77 100.26 0.7M
2023-06-13 100.15 100.67 99.95 100.36 1.1M
2023-06-12 99.51 99.96 99.37 99.95 0.4M
2023-06-09 99.88 100.19 99.54 99.62 0.5M
2023-06-08 99.76 99.99 99.13 99.94 0.3M
2023-06-07 98.47 99.71 98.42 99.65 0.5M
2023-06-06 99.10 99.32 98.80 99.24 0.4M
2023-06-05 99.85 100.00 99.18 99.26 0.6M
2023-06-02 98.15 99.65 98.03 99.45 0.4M
2023-06-01 97.99 98.24 96.99 97.81 0.7M
2023-05-31 97.56 98.12 97.45 97.93 0.9M
2023-05-30 98.10 98.57 97.77 97.99 0.7M
2023-05-26 98.26 98.58 97.98 98.44 0.4M
2023-05-25 98.18 98.20 97.18 97.85 0.6M
2023-05-24 99.45 99.56 98.61 98.76 0.4M
2023-05-23 99.36 100.35 99.20 99.41 0.5M
2023-05-22 99.25 99.67 98.75 99.21 0.5M
2023-05-19 99.23 99.72 98.95 99.23 0.4M
2023-05-18 97.93 98.93 97.76 98.80 0.5M
2023-05-17 97.97 98.56 97.46 98.38 0.5M
2023-05-16 98.84 98.84 97.52 97.54 0.4M
2023-05-15 99.31 99.34 98.71 99.03 0.4M
2023-05-12 99.24 99.42 98.56 99.10 0.4M
2023-05-11 99.26 99.26 98.38 99.00 0.4M
2023-05-10 100.24 100.24 98.75 99.54 0.4M
2023-05-09 99.74 100.05 99.48 99.73 0.3M
2023-05-08 100.69 100.71 99.99 100.15 0.3M
2023-05-05 99.82 100.65 99.71 100.38 0.7M
2023-05-04 99.36 99.43 98.47 98.80 1.1M
2023-05-03 100.35 100.80 99.43 99.52 0.5M
2023-05-02 102.22 102.22 99.93 100.50 0.6M
2023-05-01 102.51 103.04 102.51 102.64 0.3M
2023-04-28 101.64 102.88 101.61 102.76 0.4M
2023-04-27 101.20 102.05 100.74 101.95 0.5M
2023-04-26 102.23 102.25 101.13 101.33 0.5M
2023-04-25 103.34 103.44 102.64 102.70 0.4M
2023-04-24 103.29 103.81 103.18 103.81 0.4M
2023-04-21 103.40 103.40 102.86 103.23 0.4M
2023-04-20 103.18 103.30 102.62 103.10 0.6M
2023-04-19 103.52 103.89 103.43 103.84 0.3M
2023-04-18 104.21 104.29 103.59 103.89 0.5M
2023-04-17 104.07 104.28 103.65 104.15 1.3M
2023-04-14 104.31 104.53 103.50 104.08 0.4M
2023-04-13 103.59 104.45 103.36 104.30 0.4M
2023-04-12 104.26 104.48 103.41 103.58 0.5M
2023-04-11 103.70 104.24 103.68 103.88 0.4M
2023-04-10 103.30 103.64 103.07 103.60 0.5M
2023-04-06 103.66 103.75 103.11 103.31 0.7M
2023-04-05 102.45 103.61 102.45 103.60 0.7M
2023-04-04 103.12 103.12 101.90 102.37 0.6M
2023-04-03 102.40 103.12 102.31 102.88 0.8M
2023-03-31 100.96 101.71 100.85 101.66 0.5M
2023-03-30 100.88 100.95 100.27 100.67 0.5M
2023-03-29 99.99 100.37 99.81 100.34 0.6M
2023-03-28 98.79 99.51 98.66 99.33 0.4M
2023-03-27 99.13 99.44 98.62 98.95 2.2M
2023-03-24 96.75 98.46 96.51 98.38 0.4M
2023-03-23 97.79 98.58 96.60 97.23 0.5M
2023-03-22 100.23 100.50 98.46 98.46 0.6M
2023-03-21 100.10 100.32 99.46 100.23 0.5M
2023-03-20 97.93 99.40 97.93 99.19 0.6M
2023-03-17 98.64 98.73 97.30 97.72 0.6M
2023-03-16 97.43 98.89 96.99 98.84 1.8M
2023-03-15 97.82 98.48 97.19 98.30 1.7M
2023-03-14 99.11 100.05 98.15 99.33 0.7M
2023-03-13 97.58 99.79 97.32 98.54 1.0M
2023-03-10 99.43 99.99 98.05 98.52 1.0M
2023-03-09 101.03 101.53 99.21 99.38 0.9M
2023-03-08 101.11 101.35 100.19 100.73 0.7M
2023-03-07 102.60 102.74 100.95 101.17 0.7M
2023-03-06 102.38 102.87 102.29 102.66 0.8M
2023-03-03 101.52 102.64 101.29 102.49 0.5M
2023-03-02 100.26 101.49 100.14 101.24 0.9M
2023-03-01 100.54 100.85 100.21 100.60 0.4M
2023-02-28 101.43 101.43 100.52 100.52 0.8M
2023-02-27 101.86 102.16 101.15 101.40 0.5M
2023-02-24 101.10 101.47 100.53 101.30 0.4M
2023-02-23 102.11 102.37 101.16 101.91 0.5M
2023-02-22 101.93 102.27 101.19 101.55 0.4M
2023-02-21 102.59 102.99 101.85 101.94 0.6M
2023-02-17 103.26 103.54 102.67 103.34 0.4M
2023-02-16 103.79 104.52 103.47 103.69 0.7M
2023-02-15 104.18 104.47 103.79 104.45 0.7M
2023-02-14 105.31 105.76 104.43 105.03 1.8M
2023-02-13 104.54 105.61 104.54 105.61 0.6M
2023-02-10 103.34 104.89 103.34 104.80 0.8M
2023-02-09 104.52 104.60 102.95 103.08 0.8M
2023-02-08 104.51 104.70 103.78 103.94 0.4M
2023-02-07 104.01 105.14 103.48 104.94 0.6M
2023-02-06 104.16 104.46 103.65 104.12 0.6M
2023-02-03 104.92 105.10 104.19 104.48 1.1M
2023-02-02 104.99 105.33 104.30 105.01 1.7M
2023-02-01 104.95 105.87 103.71 105.19 0.9M
2023-01-31 104.05 105.33 103.81 105.33 0.8M
2023-01-30 104.62 105.09 104.03 104.09 1.4M
2023-01-27 105.47 105.73 104.89 105.01 0.9M
2023-01-26 105.13 105.73 104.65 105.69 0.8M
2023-01-25 104.62 104.82 103.82 104.82 1.0M
2023-01-24 104.78 105.01 103.90 104.84 0.6M
2023-01-23 104.97 105.83 104.82 105.10 0.8M
2023-01-20 104.16 104.87 103.41 104.80 0.6M
2023-01-19 103.39 104.35 103.31 103.90 1.1M
2023-01-18 106.10 106.18 103.74 103.78 4.6M
2023-01-17 106.71 106.94 105.87 106.01 1.0M
2023-01-13 106.23 106.79 105.78 106.65 0.5M
2023-01-12 106.24 106.93 105.80 106.56 0.7M
2023-01-11 106.41 106.41 105.20 106.13 0.6M
2023-01-10 105.78 105.99 104.94 105.99 0.6M
2023-01-09 107.01 107.06 105.45 105.51 1.5M
2023-01-06 105.38 106.99 105.33 106.66 0.9M
2023-01-05 104.10 104.85 103.66 104.46 0.8M
2023-01-04 103.72 104.91 103.40 104.43 0.5M
2023-01-03 104.33 104.52 102.85 103.61 1.3M