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
2024-12-31 111.93 112.30 111.67 112.26 0.3M
2024-12-30 112.10 112.11 111.12 111.62 0.6M
2024-12-27 112.49 113.23 112.13 112.59 0.8M
2024-12-26 112.51 112.92 112.27 112.77 0.4M
2024-12-24 112.12 112.76 111.87 112.69 0.2M
2024-12-23 111.67 112.23 111.02 112.14 0.9M
2024-12-20 110.65 112.26 110.50 111.94 0.7M
2024-12-19 111.59 112.02 110.75 110.82 1.3M
2024-12-18 113.28 113.49 111.08 111.08 1.0M
2024-12-17 113.10 113.64 112.90 113.50 0.5M
2024-12-16 116.22 116.22 114.55 114.72 1.5M
2024-12-13 116.45 116.67 115.79 116.24 0.3M
2024-12-12 116.81 116.97 116.30 116.52 0.4M
2024-12-11 117.38 117.42 116.48 116.54 0.6M
2024-12-10 117.87 117.96 116.82 117.31 0.6M
2024-12-09 118.73 118.83 117.58 117.69 0.7M
2024-12-06 119.30 119.40 118.33 118.41 0.4M
2024-12-05 118.87 119.61 118.87 119.30 0.3M
2024-12-04 119.91 119.91 118.41 118.73 0.4M
2024-12-03 120.60 120.72 119.94 119.97 0.3M
2024-12-02 121.20 121.20 119.86 120.27 0.4M
2024-11-29 121.12 121.45 120.98 121.28 0.1M
2024-11-27 121.13 121.70 121.02 121.10 0.2M
2024-11-26 120.74 121.01 120.26 120.95 0.2M
2024-11-25 121.11 121.46 120.32 120.64 0.4M
2024-11-22 120.47 121.23 120.47 120.79 0.3M
2024-11-21 119.08 120.34 118.72 120.14 0.3M
2024-11-20 118.25 118.79 117.86 118.79 0.5M
2024-11-19 118.15 118.23 117.70 118.07 0.3M
2024-11-18 118.09 118.89 117.96 118.71 0.2M
2024-11-15 117.77 118.12 117.58 117.73 0.2M
2024-11-14 118.45 118.49 117.91 118.01 0.3M
2024-11-13 118.06 118.37 117.59 118.24 0.2M
2024-11-12 118.77 118.82 117.79 117.93 0.2M
2024-11-11 119.07 119.55 118.67 118.77 0.2M
2024-11-08 119.14 119.93 118.87 119.71 0.6M
2024-11-07 119.38 119.42 118.77 118.85 0.3M
2024-11-06 119.73 119.78 119.04 119.35 0.3M
2024-11-05 117.21 118.02 116.99 118.02 0.1M
2024-11-04 117.29 117.52 116.78 117.28 0.2M
2024-11-01 118.35 118.52 116.97 117.08 0.3M
2024-10-31 117.37 118.29 117.31 117.74 0.5M
2024-10-30 116.85 117.45 116.79 117.26 0.4M
2024-10-29 117.46 117.59 116.77 116.85 0.2M
2024-10-28 117.23 117.79 117.10 117.75 0.2M
2024-10-25 118.90 119.00 117.48 117.59 0.1M
2024-10-24 118.93 119.09 118.21 118.62 0.2M
2024-10-23 118.46 119.17 118.30 119.06 0.3M
2024-10-22 118.25 119.02 118.14 118.86 0.2M
2024-10-21 119.42 119.60 118.35 118.47 0.2M
2024-10-18 119.12 119.42 118.74 119.36 0.3M
2024-10-17 119.31 119.55 118.95 119.16 0.5M
2024-10-16 118.78 119.28 118.48 119.14 0.2M
2024-10-15 118.66 119.74 118.44 118.53 0.3M
2024-10-14 118.68 119.34 118.40 119.28 0.1M
2024-10-11 118.25 118.83 118.07 118.68 0.2M
2024-10-10 118.47 118.47 117.80 117.92 0.1M
2024-10-09 117.01 118.16 116.88 118.06 0.2M
2024-10-08 117.75 117.76 116.96 117.32 0.2M
2024-10-07 118.52 118.64 117.68 117.86 0.2M
2024-10-04 118.06 118.55 117.80 118.52 0.4M
2024-10-03 118.25 118.34 117.64 118.06 0.3M
2024-10-02 118.49 118.68 117.84 118.26 0.4M
2024-10-01 117.49 118.35 117.06 118.19 5.8M
2024-09-30 117.14 117.68 116.56 117.62 0.3M
2024-09-27 116.61 117.39 116.40 117.09 0.3M
2024-09-26 115.68 116.47 115.56 116.09 0.3M
2024-09-25 117.57 117.66 116.31 116.36 0.3M
2024-09-24 118.76 119.20 118.47 118.58 0.2M
2024-09-23 118.31 118.87 118.12 118.76 0.2M
2024-09-20 117.87 118.15 117.38 118.04 0.4M
2024-09-19 118.51 118.52 117.87 118.05 0.3M
2024-09-18 117.98 118.95 117.56 117.71 0.5M
2024-09-17 118.09 118.56 117.66 117.98 0.3M
2024-09-16 117.89 118.49 117.61 118.26 0.5M
2024-09-13 116.85 117.54 116.60 117.42 0.2M
2024-09-12 116.43 116.66 115.62 116.61 0.4M
2024-09-11 116.91 116.91 115.00 116.29 0.5M
2024-09-10 117.89 117.89 116.71 117.21 0.4M
2024-09-09 116.50 118.02 116.35 117.66 0.3M
2024-09-06 116.92 117.51 115.99 116.17 0.3M
2024-09-05 118.05 118.13 116.69 116.85 0.4M
2024-09-04 118.39 119.07 117.37 117.69 0.7M
2024-09-03 117.82 118.61 117.68 118.15 5.3M
2024-08-30 117.64 118.49 117.25 118.42 0.2M
2024-08-29 117.73 118.06 116.86 117.76 0.2M
2024-08-28 117.50 117.91 117.01 117.37 0.2M
2024-08-27 117.92 118.22 117.35 117.61 0.2M
2024-08-26 117.42 118.26 117.42 117.92 0.4M
2024-08-23 116.29 117.00 116.13 116.96 0.2M
2024-08-22 116.08 116.16 115.47 115.86 0.2M
2024-08-21 115.83 116.07 115.56 115.89 0.2M
2024-08-20 115.98 116.01 115.34 115.44 0.4M
2024-08-19 115.56 116.32 115.56 116.00 0.2M
2024-08-16 114.94 115.55 114.89 115.50 0.2M
2024-08-15 115.14 115.38 114.56 115.22 0.2M
2024-08-14 114.20 115.05 114.12 114.69 0.2M
2024-08-13 113.93 114.41 113.51 114.33 0.2M
2024-08-12 114.05 114.08 113.29 113.66 0.2M
2024-08-09 113.60 114.05 112.92 113.77 0.3M
2024-08-08 112.48 113.77 112.22 113.66 0.3M
2024-08-07 112.80 113.92 112.34 112.44 0.3M
2024-08-06 111.87 113.13 111.62 112.08 0.4M
2024-08-05 113.08 113.68 111.41 111.84 0.7M
2024-08-02 114.89 115.87 113.11 114.37 0.5M
2024-08-01 115.02 115.37 114.23 114.54 0.4M
2024-07-31 115.13 115.38 114.55 114.83 0.6M
2024-07-30 113.72 115.11 113.71 114.90 0.4M
2024-07-29 113.94 114.00 113.19 113.77 0.3M
2024-07-26 113.21 114.27 113.12 113.99 0.3M
2024-07-25 112.00 113.93 111.97 113.07 0.4M
2024-07-24 111.43 112.10 110.89 111.95 0.3M
2024-07-23 111.78 111.83 110.93 111.03 0.2M
2024-07-22 112.19 112.19 111.19 111.88 0.3M
2024-07-19 113.28 113.55 112.20 112.38 0.8M
2024-07-18 112.93 114.48 112.68 113.17 0.5M
2024-07-17 111.66 113.60 111.66 113.42 0.5M
2024-07-16 110.28 111.49 110.10 111.47 0.3M
2024-07-15 110.31 110.86 110.16 110.32 0.3M
2024-07-12 109.99 110.56 109.65 110.21 0.3M
2024-07-11 108.52 109.63 108.31 109.43 0.3M
2024-07-10 107.88 108.58 107.53 108.52 0.2M
2024-07-09 107.56 108.20 107.35 107.62 0.2M
2024-07-08 107.91 108.36 107.52 107.80 0.2M
2024-07-05 108.19 108.19 107.47 108.05 0.2M
2024-07-03 108.33 108.65 108.11 108.19 0.2M
2024-07-02 108.65 108.69 107.79 108.35 0.3M
2024-07-01 109.17 109.90 108.23 108.44 0.3M
2024-06-28 108.76 109.08 108.42 108.70 0.3M
2024-06-27 108.79 108.79 107.96 108.45 0.2M
2024-06-26 108.68 108.85 108.24 108.72 0.2M
2024-06-25 109.61 109.65 108.79 109.08 0.3M
2024-06-24 108.37 109.95 108.37 109.71 0.4M
2024-06-21 108.46 108.70 107.98 108.12 0.3M
2024-06-20 107.24 108.39 106.96 108.18 0.3M
2024-06-18 106.88 107.57 106.88 107.27 0.8M
2024-06-17 106.54 107.04 106.12 106.89 0.3M
2024-06-14 106.71 106.92 106.11 106.73 0.4M
2024-06-13 107.14 107.21 106.53 106.95 0.2M
2024-06-12 108.89 108.89 107.04 107.38 0.4M
2024-06-11 108.09 108.17 107.48 108.08 0.3M
2024-06-10 109.34 109.59 108.93 109.45 0.2M
2024-06-07 109.45 110.23 109.13 109.41 0.2M
2024-06-06 109.23 109.95 109.00 109.59 0.2M
2024-06-05 109.65 109.65 108.93 109.40 0.3M
2024-06-04 108.89 109.65 108.65 109.54 0.2M
2024-06-03 110.07 110.07 108.80 109.39 0.3M
2024-05-31 108.19 110.18 108.05 110.06 0.4M
2024-05-30 107.36 108.03 107.36 107.95 0.3M
2024-05-29 107.91 107.91 107.17 107.34 0.3M
2024-05-28 108.96 109.02 108.13 108.51 0.4M
2024-05-24 109.41 109.58 108.78 108.98 0.2M
2024-05-23 110.42 110.42 108.86 109.01 0.2M
2024-05-22 110.86 111.04 110.31 110.58 0.2M
2024-05-21 111.16 111.58 111.03 111.22 0.2M
2024-05-20 111.68 111.68 111.10 111.22 0.2M
2024-05-17 111.43 111.72 111.13 111.68 0.2M
2024-05-16 111.39 111.61 111.13 111.35 0.2M
2024-05-15 111.08 111.50 110.76 111.43 0.2M
2024-05-14 110.72 110.93 110.31 110.69 0.2M
2024-05-13 110.64 111.04 110.32 110.54 0.2M
2024-05-10 110.33 110.54 110.16 110.39 0.2M
2024-05-09 109.32 110.16 109.25 110.16 0.3M
2024-05-08 108.90 109.45 108.84 109.32 0.3M
2024-05-07 108.90 109.28 108.85 109.05 0.2M
2024-05-06 108.55 108.84 108.46 108.61 0.2M
2024-05-03 108.25 108.38 107.48 108.25 0.2M
2024-05-02 108.26 108.43 107.55 107.96 0.2M
2024-05-01 107.85 108.62 107.52 107.71 0.2M
2024-04-30 108.97 108.97 107.82 107.88 0.2M
2024-04-29 108.60 109.30 108.60 109.25 0.2M
2024-04-26 108.74 109.00 108.40 108.58 0.3M
2024-04-25 109.43 109.90 108.45 109.32 0.3M
2024-04-24 108.92 109.82 108.35 109.72 0.4M
2024-04-23 108.67 109.49 108.47 109.24 0.2M
2024-04-22 108.23 109.17 107.69 108.64 0.4M
2024-04-19 106.91 108.08 106.91 108.05 0.4M
2024-04-18 106.53 106.90 106.20 106.68 0.2M
2024-04-17 106.18 106.61 105.73 106.28 0.3M
2024-04-16 106.49 106.55 105.65 105.85 0.3M
2024-04-15 107.77 107.96 106.20 106.50 1.0M
2024-04-12 108.18 108.40 106.63 106.90 0.3M
2024-04-11 108.85 108.85 107.57 108.25 0.3M
2024-04-10 108.82 108.90 107.86 108.51 0.3M
2024-04-09 109.23 109.56 108.65 109.53 0.2M
2024-04-08 109.01 109.31 108.93 108.99 0.2M
2024-04-05 108.68 109.40 108.29 109.11 0.4M
2024-04-04 110.00 110.23 108.52 108.67 0.5M
2024-04-03 109.99 110.20 109.43 109.64 0.3M
2024-04-02 109.85 110.26 109.68 110.07 0.3M
2024-04-01 110.18 110.18 109.54 109.92 0.3M
2024-03-28 109.79 110.33 109.70 110.21 0.4M
2024-03-27 108.27 109.63 108.27 109.63 0.5M
2024-03-26 108.21 108.28 107.70 107.77 0.4M
2024-03-25 107.84 108.48 107.84 108.05 0.4M
2024-03-22 108.15 108.25 107.66 107.68 0.3M
2024-03-21 107.96 108.46 107.72 108.07 0.3M
2024-03-20 108.22 108.77 108.05 108.69 0.3M
2024-03-19 107.95 108.52 107.90 108.45 0.4M
2024-03-18 107.88 108.34 107.45 108.02 0.4M
2024-03-15 107.42 108.10 107.42 107.63 0.5M
2024-03-14 108.29 108.38 107.42 108.00 1.4M
2024-03-13 108.35 108.72 108.04 108.27 0.3M
2024-03-12 107.98 108.30 107.67 108.02 0.4M
2024-03-11 107.10 107.92 106.85 107.91 0.4M
2024-03-08 106.82 107.34 106.57 107.08 1.0M
2024-03-07 106.94 107.29 106.67 106.81 0.4M
2024-03-06 106.39 107.17 106.39 106.62 0.3M
2024-03-05 105.87 106.59 105.69 105.97 0.3M
2024-03-04 105.67 105.97 105.47 105.84 0.3M
2024-03-01 105.61 105.95 105.27 105.89 0.4M
2024-02-29 105.70 105.86 105.36 105.48 0.3M
2024-02-28 105.42 105.68 105.12 105.41 1.3M
2024-02-27 105.36 105.47 105.02 105.46 0.3M
2024-02-26 105.90 106.02 105.25 105.28 0.4M
2024-02-23 105.77 106.34 105.49 106.00 0.3M
2024-02-22 105.13 105.99 104.92 105.81 0.4M
2024-02-21 104.78 105.53 104.59 105.51 0.3M
2024-02-20 104.67 105.34 104.36 104.66 0.4M
2024-02-16 104.51 105.13 104.14 104.67 0.9M
2024-02-15 103.11 104.76 103.11 104.72 0.9M
2024-02-14 103.27 103.41 102.58 103.11 0.4M
2024-02-13 103.78 104.13 102.31 103.01 0.6M
2024-02-12 103.27 104.18 103.22 104.08 0.4M
2024-02-09 103.64 103.78 102.91 103.13 0.6M
2024-02-08 103.50 103.79 103.26 103.74 0.9M
2024-02-07 104.11 104.19 103.51 103.74 0.5M
2024-02-06 103.58 104.15 103.38 103.92 0.5M
2024-02-05 103.92 103.92 103.23 103.36 0.5M
2024-02-02 104.49 104.79 103.81 104.23 0.8M
2024-02-01 103.88 104.50 103.51 104.49 0.6M
2024-01-31 104.80 104.85 103.55 103.59 0.8M
2024-01-30 103.98 104.70 103.83 104.67 0.3M
2024-01-29 103.98 104.31 103.70 104.26 0.9M
2024-01-26 104.02 104.30 103.70 104.06 0.6M
2024-01-25 103.30 104.00 103.04 104.00 0.8M
2024-01-24 103.17 103.17 102.37 102.39 0.8M
2024-01-23 102.37 103.05 102.33 103.05 0.7M
2024-01-22 102.31 102.62 102.07 102.42 0.9M
2024-01-19 102.12 102.57 101.58 102.40 1.0M
2024-01-18 101.69 101.96 101.06 101.81 0.8M
2024-01-17 101.74 102.44 101.48 101.80 0.8M
2024-01-16 102.83 102.97 102.15 102.33 1.3M
2024-01-12 103.18 103.50 102.89 103.16 0.6M
2024-01-11 103.10 103.13 102.38 102.61 1.4M
2024-01-10 103.38 103.38 102.67 103.06 0.8M
2024-01-09 103.73 103.73 103.16 103.40 0.7M
2024-01-08 103.42 104.06 102.83 104.03 1.7M
2024-01-05 103.71 104.25 103.36 103.79 1.2M
2024-01-04 104.00 104.32 103.60 103.63 0.8M
2024-01-03 103.75 104.18 103.19 103.71 1.1M
2024-01-02 101.94 103.83 101.94 103.57 1.2M