Free Trial
→ The Crypto That’s Making Wall Street Sweat (From Crypto 101 Media) (Ad) Free HDV Stock Alerts

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

iShares Core High Dividend ETF logo
$117.28
+0.20 (+0.17%)
(As of 11/4/2024 ET)
Compare

iShares Core High Dividend ETF Stock Price Performance

5 Day
Performance
+0.09%
1 Month
Performance
-1.05%
3 Month
Performance
+2.54%
6 Month
Performance
+8.34%
Year-To-Date
Performance
+14.99%
1 Year
Performance
+19.76%
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 Paradigm Press
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

HDV Stock Chart for Monday, November, 4, 2024

HDV Chart by TradingView

iShares Core High Dividend ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$117.08$117.28
+0.17%		$117.52$116.78191,543 shs$11.08 billion
11/01/2024$117.74$117.06
-0.58%		$118.50$116.97251,457 shs$11.06 billion
10/31/2024$117.18$117.74
+0.48%		$118.29$117.31523,939 shs$11.12 billion
10/30/2024$116.85$117.18
+0.28%		$117.43$116.91394,116 shs$11.07 billion
10/29/2024$117.70$116.85
-0.72%		$117.59$116.77193,494 shs$11.04 billion
10/28/2024$117.59$117.70
+0.09%		$117.79$117.15206,114 shs$11.12 billion
10/25/2024$118.62$117.59
-0.87%		$119.00$117.48147,319 shs$11.11 billion
10/24/2024$119.09$118.62
-0.39%		$119.09$118.21153,954 shs$11.20 billion
10/23/2024$118.86$119.09
+0.19%		$119.17$118.30271,204 shs$11.25 billion
10/22/2024$118.47$118.86
+0.33%		$119.02$118.14197,824 shs$11.23 billion
10/21/2024$119.36$118.47
-0.75%		$119.60$118.35223,911 shs$11.19 billion
10/18/2024$119.16$119.36
+0.17%		$119.42$118.74263,104 shs$11.27 billion
10/17/2024$119.17$119.16
-0.01%		$119.55$118.96498,102 shs$11.25 billion
10/16/2024$118.53$119.17
+0.54%		$119.26$118.50200,809 shs$11.26 billion
10/15/2024$119.28$118.53
-0.63%		$119.74$118.44304,842 shs$11.20 billion
10/14/2024$118.68$119.28
+0.51%		$119.34$118.41146,257 shs$11.27 billion
10/11/2024$117.90$118.68
+0.66%		$118.83$118.07205,073 shs$11.21 billion
10/10/2024$118.06$117.90
-0.14%		$118.39$117.80146,101 shs$11.14 billion
10/09/2024$117.32$118.06
+0.63%		$118.16$116.88181,129 shs$11.15 billion
10/08/2024$117.86$117.32
-0.46%		$117.76$116.96242,036 shs$11.08 billion
10/07/2024$118.52$117.86
-0.56%		$118.64$117.68233,814 shs$11.13 billion
10/04/2024$118.06$118.52
+0.39%		$118.55$117.80369,463 shs$11.19 billion
10/03/2024$118.26$118.06
-0.17%		$118.34$117.64258,833 shs$11.15 billion
10/02/2024$118.20$118.26
+0.05%		$118.68$117.84417,166 shs$11.17 billion
10/01/2024$117.62$118.20
+0.49%		$118.35$117.075.83 million shs$11.16 billion
09/30/2024$117.09$117.62
+0.45%		$117.68$116.56265,242 shs$11.11 billion
09/27/2024$116.08$117.09
+0.87%		$117.39$116.40292,121 shs$11.06 billion
09/26/2024$116.36$116.08
-0.24%		$116.45$115.56251,662 shs$10.96 billion
09/25/2024$118.58$116.36
-1.87%		$117.66$116.31254,807 shs$10.99 billion
09/24/2024$118.76$118.58
-0.15%		$119.20$118.47247,914 shs$11.20 billion
09/23/2024$118.04$118.76
+0.61%		$118.87$118.12243,828 shs$11.22 billion
09/20/2024$118.05$118.04
-0.01%		$118.15$117.38297,049 shs$11.15 billion
09/19/2024$117.66$118.05
+0.33%		$118.52$117.87297,619 shs$11.15 billion
09/18/2024$117.98$117.66
-0.27%		$118.95$117.56475,936 shs$11.11 billion
09/17/2024$118.20$117.98
-0.19%		$118.56$117.66278,294 shs$11.14 billion
09/16/2024$117.42$118.20
+0.66%		$118.49$117.61527,370 shs$11.16 billion
09/13/2024$116.58$117.42
+0.72%		$117.54$116.60246,272 shs$11.09 billion
09/12/2024$116.29$116.58
+0.25%		$116.60$115.63350,344 shs$11.01 billion
09/11/2024$117.21$116.29
-0.78%		$116.91$115.00537,498 shs$10.98 billion
09/10/2024$117.66$117.21
-0.38%		$117.89$116.71368,186 shs$11.07 billion
The Crypto That’s Making Wall Street Sweat (Ad)

The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech giants are quietly integrating it. Venture capitalists are scrambling to invest.

Click here to discover our #1 crypto for the market right now – poised for massive growth
09/09/2024$116.17$117.66
+1.28%		$118.02$116.35327,714 shs$11.11 billion
09/06/2024$116.85$116.15
-0.60%		$117.51$116.01340,034 shs$10.97 billion
09/05/2024$117.65$116.85
-0.68%		$118.13$116.69423,461 shs$11.04 billion
09/04/2024$118.15$117.65
-0.42%		$119.06$117.37697,954 shs$11.11 billion
09/03/2024$118.42$118.15
-0.23%		$118.61$117.684.35 million shs$11.16 billion
09/02/2024$118.42$118.42$118.49$117.25201,500 shs$11.18 billion
08/30/2024$117.72$118.42
+0.59%		$118.49$117.25201,506 shs$11.18 billion
08/29/2024$117.37$117.72
+0.30%		$118.06$116.86231,587 shs$11.12 billion
08/28/2024$117.61$117.37
-0.20%		$117.91$117.01186,201 shs$11.09 billion
08/27/2024$117.89$117.61
-0.24%		$118.22$117.35211,940 shs$11.11 billion
08/26/2024$116.96$117.89
+0.80%		$118.26$117.42400,060 shs$11.13 billion
08/23/2024$115.94$116.96
+0.88%		$117.00$116.13176,677 shs$11.05 billion
08/22/2024$115.87$115.94
+0.06%		$116.16$115.47235,142 shs$10.95 billion
08/21/2024$115.44$115.87
+0.37%		$116.07$115.57151,740 shs$10.94 billion
08/20/2024$116.00$115.44
-0.48%		$116.01$115.34372,977 shs$10.90 billion
08/19/2024$115.50$116.00
+0.43%		$116.32$115.56170,817 shs$10.96 billion
08/16/2024$115.22$115.45
+0.20%		$115.55$114.89195,721 shs$10.90 billion
08/15/2024$114.66$115.22
+0.49%		$115.38$114.56190,213 shs$10.88 billion
08/14/2024$114.33$114.66
+0.29%		$115.05$114.12199,878 shs$10.83 billion
08/13/2024$113.66$114.33
+0.59%		$114.41$113.51243,490 shs$10.80 billion
08/12/2024$113.77$113.66
-0.10%		$114.08$113.31199,336 shs$10.74 billion
08/09/2024$113.66$113.77
+0.10%		$114.05$112.92253,927 shs$10.75 billion
08/08/2024$112.42$113.66
+1.10%		$113.77$112.22251,412 shs$10.74 billion
08/07/2024$112.08$112.42
+0.30%		$113.87$112.35313,883 shs$10.62 billion
08/06/2024$111.84$112.08
+0.21%		$113.13$111.62417,744 shs$10.59 billion
08/05/2024$114.37$111.84
-2.21%		$113.68$111.41727,803 shs$10.56 billion

Related Companies

This page (NYSEARCA:HDV) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...
Paradigm Press | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
A Totally New ‘Income Coin’
Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...
Crypto 101 Media | Sponsored