iShares Core High Dividend ETF (HDV)

89.28 +2.93  +3.39% NYSE Arca Jun 5, 16:58 Delayed 2m USD

iShares Core High Dividend ETF Price:

89.28 for June 5, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2011. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
June 4, 2020 86.01 86.40 85.64 86.35 398274.0
June 3, 2020 85.59 86.60 85.44 86.40 528679.0
June 2, 2020 84.18 84.78 84.08 84.78 266319.0
June 1, 2020 83.45 84.15 83.04 83.79 304665.0
May 29, 2020 83.19 84.11 82.11 83.91 477345.0
May 28, 2020 84.53 84.54 83.27 83.48 525046.0
May 27, 2020 83.75 84.00 82.71 83.94 366464.0
May 26, 2020 82.86 83.32 82.50 82.62 389759.0
May 22, 2020 80.81 81.07 80.19 81.01 345785.0
May 21, 2020 81.93 82.10 80.89 81.05 311034.0
May 20, 2020 81.46 82.14 81.18 81.87 268694.0
May 19, 2020 81.87 81.87 80.36 80.41 458018.0
May 18, 2020 81.41 82.50 81.24 82.07 436183.0
May 15, 2020 78.81 79.49 78.39 79.01 605620.0
May 14, 2020 77.33 79.21 76.73 79.12 625523.0
May 13, 2020 79.55 79.55 77.54 78.07 627971.0
May 12, 2020 81.78 81.78 79.88 79.88 452027.0
May 11, 2020 81.25 81.70 80.80 81.34 3.177M
May 8, 2020 80.80 81.77 80.46 81.72 387014.0
May 7, 2020 80.16 80.50 79.42 79.54 545816.0
May 6, 2020 80.71 80.83 79.06 79.06 448178.0
May 5, 2020 81.14 81.48 80.40 80.46 468349.0
May 4, 2020 78.65 79.90 78.29 79.81 445489.0
May 1, 2020 80.80 80.88 78.85 79.14 520596.0
April 30, 2020 82.85 83.00 81.30 81.76 718048.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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).

Read full definition.

Price Range, Past 5 Years

Minimum 61.93 Mar 23 2020
Maximum 98.37 Dec 23 2019
Average 84.64

News

Global dividends soar to record high
SA Breaking News 08/20 05:45 ET
S&P 500 companies make record dividend payouts
SA Breaking News 07/03 08:42 ET
U.S. dividend growth slumps to post-crisis low
SA Breaking News 11/21 04:35 ET
Dividend ETFs lag in Q3
SA Breaking News 10/06 13:03 ET
ETF experts' value buys for 2016
SA Breaking News 05/07 17:06 ET
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.