iShares Core High Dividend ETF (HDV)
120.79
+0.65
(+0.54%)
USD |
NYSEARCA |
Nov 22, 16:00
121.17
+0.38
(+0.31%)
After-Hours: 20:00
HDV Price: 120.79 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 120.47 | 121.23 | 120.47 | 120.79 | 296313.0 |
| Nov 21, 2024 | 119.08 | 120.34 | 118.72 | 120.14 | 292215.0 |
| Nov 20, 2024 | 118.10 | 118.79 | 117.86 | 118.79 | 529345.0 |
| Nov 19, 2024 | 118.13 | 118.23 | 117.70 | 118.07 | 253725.0 |
| Nov 18, 2024 | 118.06 | 118.89 | 117.96 | 118.71 | 206180.0 |
| Nov 15, 2024 | 117.77 | 118.12 | 117.58 | 117.73 | 242148.0 |
| Nov 14, 2024 | 118.24 | 118.49 | 117.91 | 118.01 | 264659.0 |
| Nov 13, 2024 | 117.94 | 118.37 | 117.59 | 118.24 | 219882.0 |
| Nov 12, 2024 | 118.73 | 118.82 | 117.79 | 117.93 | 219106.0 |
| Nov 11, 2024 | 119.04 | 119.55 | 118.67 | 118.77 | 211318.0 |
| Nov 08, 2024 | 119.14 | 119.93 | 118.87 | 119.71 | 569390.0 |
| Nov 07, 2024 | 119.38 | 119.42 | 118.77 | 118.85 | 275402.0 |
| Nov 06, 2024 | 119.73 | 119.78 | 119.04 | 119.35 | 278326.0 |
| Nov 05, 2024 | 117.21 | 118.02 | 116.99 | 118.02 | 130033.0 |
| Nov 04, 2024 | 117.29 | 117.52 | 116.78 | 117.28 | 192044.0 |
| Nov 01, 2024 | 118.35 | 118.52 | 116.97 | 117.08 | 251457.0 |
| Oct 31, 2024 | 117.37 | 118.29 | 117.31 | 117.74 | 523951.0 |
| Oct 30, 2024 | 116.85 | 117.45 | 116.79 | 117.26 | 394125.0 |
| Oct 29, 2024 | 117.46 | 117.58 | 116.77 | 116.85 | 193510.0 |
| Oct 28, 2024 | 117.23 | 117.78 | 117.10 | 117.75 | 206122.0 |
| 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 | 198077.0 |
| Oct 21, 2024 | 119.42 | 119.60 | 118.35 | 118.47 | 224231.0 |
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
120.79
Maximum
Nov 22 2024
98.77
Average
99.44
Median