Get the Stockscreener App
130.56
0.17%
0.17
Ishares Core High Dividend Etf Stock (HDV) Price History
The historical daily chart and data for Ishares Core High Dividend Etf stock (HDV), show that the latest closing stock price as of January 28, 2026, is $130.56.
- Ishares Core High Dividend Etf all-time high stock price is $130.46, occurred on January 27, 2026.
- The lowest Ishares Core High Dividend Etf stock price recorded was $40.32 on August 24, 2015. Since then, Ishares Core High Dividend Etf's stock price has risen over 223.81% to $130.56 now.
- The 52-week high stock price for HDV is $130.46, representing a -0.08% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for HDV is $106.00, indicating a -18.81% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ishares Core High Dividend Etf (HDV) stock in the beginning of 2025 was $101.21. The stock closed the year at $104.24, a gain of over 2.99% for the year.
The table below shows more information about HDV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 28, 2026 | $131.2 | $130.5 | $0.72 | 238,744.0 | +0.13% |
| Jan 27, 2026 | $130.5 | $129.0 | $1.46 | 420,878.0 | +0.92% |
| Jan 26, 2026 | $129.4 | $128.8 | $0.595 | 378,405.0 | +0.47% |
| Jan 23, 2026 | $128.7 | $128.1 | $0.58 | 541,494.0 | +0.43% |
| Jan 22, 2026 | $128.4 | $127.7 | $0.7399 | 473,808.0 | +0.19% |
| Jan 21, 2026 | $127.9 | $126.7 | $1.14 | 822,882.0 | +1.07% |
| Jan 20, 2026 | $126.9 | $125.9 | $0.93 | 595,078.0 | -0.54% |
| Jan 16, 2026 | $127.3 | $126.6 | $0.695 | 469,616.0 | +0.17% |
| Jan 15, 2026 | $127.3 | $126.5 | $0.85 | 1,698,980.0 | -0.12% |
| Jan 14, 2026 | $127.3 | $125.1 | $2.14 | 386,302.0 | +1.53% |
| Jan 13, 2026 | $125.2 | $124.0 | $1.22 | 321,221.0 | +0.96% |
| Jan 12, 2026 | $124.1 | $123.0 | $1.10 | 648,304.0 | +0.27% |
| Jan 09, 2026 | $123.8 | $123.0 | $0.795 | 340,547.0 | +0.73% |
| Jan 08, 2026 | $123.1 | $120.7 | $2.37 | 525,347.0 | +1.41% |
| Jan 07, 2026 | $122.1 | $120.9 | $1.19 | 467,611.0 | -0.71% |
| Jan 06, 2026 | $122.8 | $121.9 | $0.92 | 1,186,122.0 | -0.38% |
| Jan 05, 2026 | $122.9 | $121.2 | $1.70 | 3,016,399.0 | +0.07% |
| Jan 02, 2026 | $122.6 | $120.8 | $1.78 | 861,388.0 | +0.54% |
| Dec 31, 2025 | $122.2 | $121.5 | $0.64 | 219,748.0 | -0.52% |
| Dec 30, 2025 | $122.4 | $122.0 | $0.435 | 295,568.0 | +0.00% |
Ishares Core High Dividend Etf Stock (HDV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Core High Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HDV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Core High Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Core High Dividend Etf Stock (HDV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $131.2 | $120.7 | $10.50 | 13,393,126.0 | +7.36% |
Ishares Core High Dividend Etf Stock (HDV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $124.2 | $120.5 | $3.67 | 14,947,784.0 | -1.44% |
| Nov, 2025 | $124.0 | $117.6 | $6.44 | 10,253,224.0 | +4.00% |
| Oct, 2025 | $123.1 | $118.6 | $4.48 | 11,521,779.0 | -2.61% |
| Sep, 2025 | $123.5 | $120.8 | $2.75 | 10,581,441.0 | -0.75% |
| Aug, 2025 | $124.0 | $117.7 | $6.29 | 7,337,727.0 | +4.31% |
| Jul, 2025 | $120.6 | $117.1 | $3.49 | 6,243,922.0 | +0.95% |
| Jun, 2025 | $118.8 | $115.5 | $3.33 | 7,894,692.0 | +0.76% |
| May, 2025 | $117.1 | $113.3 | $3.80 | 8,263,817.0 | +1.03% |
| Apr, 2025 | $121.0 | $106.0 | $14.95 | 15,437,191.0 | -4.97% |
| Mar, 2025 | $122.5 | $117.3 | $5.19 | 9,555,662.0 | +0.33% |
| Feb, 2025 | $121.0 | $113.7 | $7.30 | 10,760,765.0 | +5.32% |
| Jan, 2025 | $116.0 | $110.6 | $5.43 | 10,712,054.0 | +2.10% |
Ishares Core High Dividend Etf Stock (HDV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $121.2 | $110.5 | $10.70 | 12,380,542.0 | -7.97% |
| Nov, 2024 | $121.7 | $116.8 | $4.92 | 5,389,321.0 | +3.01% |
| Oct, 2024 | $119.7 | $116.8 | $2.97 | 11,614,400.0 | +0.10% |
| Sep, 2024 | $119.2 | $115.0 | $4.20 | 12,087,647.0 | -0.68% |
| Aug, 2024 | $118.5 | $111.4 | $7.08 | 6,234,288.0 | +3.13% |
| Jul, 2024 | $115.4 | $107.3 | $8.03 | 7,694,946.0 | +5.64% |
| Jun, 2024 | $110.2 | $106.1 | $4.12 | 5,805,462.0 | -1.24% |
| May, 2024 | $111.7 | $107.2 | $4.55 | 5,155,709.0 | +2.02% |
| Apr, 2024 | $110.3 | $105.7 | $4.61 | 7,087,754.0 | -2.11% |
| Mar, 2024 | $110.3 | $105.3 | $5.06 | 9,047,055.0 | +4.48% |
| Feb, 2024 | $106.3 | $102.3 | $4.03 | 11,146,582.0 | +1.82% |
| Jan, 2024 | $104.8 | $101.1 | $3.79 | 19,349,314.0 | +1.57% |
0.21%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):