iShares Core High Dividend ETF (NY:HDV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	116.31	116.91	116.31	116.65	385,565	+0.95(+0.82%)
Jun 05, 2025	116.32	116.32	115.52	115.70	746,075	-0.23(-0.20%)
Jun 04, 2025	117.05	117.14	115.93	115.93	436,782	-0.92(-0.79%)
Jun 03, 2025	116.50	117.08	116.08	116.85	826,948	+0.00(+0.00%)
Jun 02, 2025	116.29	116.85	115.46	116.85	394,489	+0.56(+0.48%)
May 30, 2025	115.58	116.50	115.37	116.29	333,126	+0.61(+0.53%)
May 29, 2025	115.14	115.77	114.75	115.68	277,256	+0.51(+0.44%)
May 28, 2025	116.12	116.23	115.00	115.17	294,346	-0.89(-0.77%)
May 27, 2025	115.65	116.19	115.25	116.06	244,673	+0.97(+0.84%)
May 23, 2025	114.41	115.30	114.12	115.09	445,451	+0.36(+0.31%)
May 22, 2025	115.13	115.28	114.11	114.73	310,221	-0.56(-0.49%)
May 21, 2025	116.18	116.34	115.26	115.29	468,835	-1.37(-1.17%)
May 20, 2025	116.67	117.07	116.46	116.66	321,954	-0.20(-0.17%)
May 19, 2025	116.28	116.91	115.90	116.86	302,857	+0.30(+0.26%)
May 16, 2025	115.78	116.56	115.57	116.56	363,789	+0.80(+0.69%)
May 15, 2025	113.71	115.76	113.68	115.76	623,549	+2.37(+2.09%)
May 14, 2025	114.44	114.44	113.27	113.39	373,759	-1.21(-1.06%)
May 13, 2025	115.10	115.22	114.55	114.60	537,698	-0.81(-0.70%)
May 12, 2025	115.40	115.58	114.79	115.41	703,092	+0.78(+0.68%)
May 09, 2025	115.19	115.20	114.52	114.63	367,984	-0.07(-0.06%)
May 08, 2025	115.04	115.71	114.61	114.70	415,640	-0.48(-0.42%)
May 07, 2025	114.73	115.63	114.59	115.18	374,938	+0.71(+0.62%)
May 06, 2025	114.72	115.11	114.05	114.47	406,863	-0.42(-0.37%)
May 05, 2025	115.21	115.23	114.33	114.89	389,176	-0.68(-0.59%)
May 02, 2025	115.43	115.83	114.78	115.57	431,470	+1.13(+0.99%)
May 01, 2025	114.54	115.30	114.00	114.44	282,606	-0.66(-0.57%)
Apr 30, 2025	115.21	115.46	113.62	115.10	304,449	-0.08(-0.07%)
Apr 29, 2025	114.20	115.47	113.93	115.18	318,966	+0.52(+0.45%)
Apr 28, 2025	114.29	114.81	113.92	114.66	313,076	+0.82(+0.72%)
Apr 25, 2025	113.82	114.00	112.71	113.84	237,637	-0.06(-0.05%)
Apr 24, 2025	113.53	114.15	112.94	113.90	404,209	+0.42(+0.37%)
Apr 23, 2025	114.00	114.65	112.79	113.48	397,559	-0.12(-0.11%)
Apr 22, 2025	112.02	114.00	112.02	113.60	369,984	+2.17(+1.95%)
Apr 21, 2025	112.94	112.98	110.27	111.43	1,605,021	-1.94(-1.71%)
Apr 17, 2025	112.38	114.45	112.38	113.37	427,220	+1.31(+1.17%)
Apr 16, 2025	113.32	113.80	111.63	112.06	557,407	-0.87(-0.77%)
Apr 15, 2025	113.56	113.93	112.83	112.93	622,659	-0.39(-0.34%)
Apr 14, 2025	112.81	113.66	112.37	113.32	588,620	+1.50(+1.34%)
Apr 11, 2025	110.35	112.37	109.35	111.82	754,201	+1.48(+1.34%)
Apr 10, 2025	111.95	111.95	107.77	110.34	1,019,369	-2.37(-2.10%)
Apr 09, 2025	106.69	113.14	106.00	112.71	1,915,259	+4.30(+3.97%)
Apr 08, 2025	112.10	112.26	107.00	108.41	1,093,787	-1.54(-1.40%)
Apr 07, 2025	108.49	111.99	107.08	109.95	1,268,542	-1.32(-1.19%)
Apr 04, 2025	117.00	117.24	111.23	111.27	1,333,235	-7.14(-6.03%)
Apr 03, 2025	119.45	120.48	118.36	118.41	770,487	-1.75(-1.46%)
Apr 02, 2025	120.19	120.39	119.33	120.16	426,847	-0.35(-0.29%)