iShares Core High Dividend ETF (HDV)
117.23
+0.15
(+0.13%)
USD |
NYSEARCA |
Nov 04, 16:00
117.23
0.00 (0.00%)
After-Hours: 20:00
HDV Price: 117.23 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 118.35 | 118.52 | 116.97 | 117.08 | 251428.0 |
| Oct 31, 2024 | 117.37 | 118.29 | 117.31 | 117.74 | 523939.0 |
| Oct 30, 2024 | 116.85 | 117.45 | 116.79 | 117.26 | 393951.0 |
| Oct 29, 2024 | 117.46 | 117.58 | 116.77 | 116.85 | 193495.0 |
| Oct 28, 2024 | 117.23 | 117.78 | 117.10 | 117.75 | 206110.0 |
| Oct 25, 2024 | 118.90 | 119.00 | 117.48 | 117.59 | 147344.0 |
| Oct 24, 2024 | 118.93 | 119.09 | 118.21 | 118.62 | 153995.0 |
| Oct 23, 2024 | 118.46 | 119.17 | 118.30 | 119.06 | 271630.0 |
| Oct 22, 2024 | 118.25 | 119.02 | 118.14 | 118.86 | 197822.0 |
| Oct 21, 2024 | 119.42 | 119.60 | 118.35 | 118.47 | 223639.0 |
| Oct 18, 2024 | 119.12 | 119.42 | 118.74 | 119.36 | 263104.0 |
| Oct 17, 2024 | 119.31 | 119.55 | 118.95 | 119.16 | 498102.0 |
| Oct 16, 2024 | 118.78 | 119.28 | 118.48 | 119.14 | 200809.0 |
| Oct 15, 2024 | 118.66 | 119.74 | 118.44 | 118.53 | 304839.0 |
| Oct 14, 2024 | 118.68 | 119.34 | 118.40 | 119.28 | 146257.0 |
| Oct 11, 2024 | 118.25 | 118.83 | 118.07 | 118.68 | 205100.0 |
| Oct 10, 2024 | 118.47 | 118.47 | 117.80 | 117.92 | 146016.0 |
| Oct 09, 2024 | 117.01 | 118.16 | 116.88 | 118.06 | 181132.0 |
| Oct 08, 2024 | 117.75 | 117.76 | 116.96 | 117.32 | 242032.0 |
| Oct 07, 2024 | 118.52 | 118.64 | 117.68 | 117.86 | 233808.0 |
| Oct 04, 2024 | 118.06 | 118.55 | 117.80 | 118.52 | 369463.0 |
| Oct 03, 2024 | 118.25 | 118.34 | 117.64 | 118.06 | 258833.0 |
| Oct 02, 2024 | 118.49 | 118.68 | 117.84 | 118.26 | 417164.0 |
| Oct 01, 2024 | 117.49 | 118.35 | 117.06 | 118.19 | 5.838M |
| Sep 30, 2024 | 117.15 | 117.68 | 116.56 | 117.62 | 265242.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
61.93
Minimum
Mar 23 2020
119.36
Maximum
Oct 18 2024
98.51
Average
99.26
Median
May 07 2021