Get the Stockscreener App
123.19
0.16%
0.21
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 November 26, 2025, is $123.19.
- Ishares Core High Dividend Etf all-time high stock price is $124.03, occurred on August 22, 2025.
- 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 205.53% to $123.19 now.
- The 52-week high stock price for HDV is $124.03, representing a 0.68% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for HDV is $106.00, indicating a -13.95% 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 2024 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $123.2 | $122.9 | $0.38 | 68,693.0 | +0.17% |
| Nov 25, 2025 | $123.1 | $122.0 | $1.11 | 474,700.0 | +1.01% |
| Nov 24, 2025 | $122.7 | $121.5 | $1.18 | 574,462.0 | -0.70% |
| Nov 21, 2025 | $123.2 | $121.2 | $2.05 | 655,417.0 | +1.37% |
| Nov 20, 2025 | $122.1 | $120.8 | $1.35 | 623,824.0 | -0.45% |
| Nov 19, 2025 | $121.8 | $121.0 | $0.81 | 538,787.0 | -0.48% |
| Nov 18, 2025 | $122.6 | $121.4 | $1.17 | 849,463.0 | +0.40% |
| Nov 17, 2025 | $122.7 | $121.4 | $1.30 | 616,535.0 | -0.55% |
| Nov 14, 2025 | $122.7 | $121.2 | $1.45 | 658,518.0 | +0.25% |
| Nov 13, 2025 | $122.8 | $121.9 | $0.895 | 608,153.0 | +0.19% |
| Nov 12, 2025 | $122.1 | $121.5 | $0.52 | 577,657.0 | +0.06% |
| Nov 11, 2025 | $121.7 | $120.2 | $1.52 | 446,800.0 | +1.50% |
| Nov 10, 2025 | $119.9 | $118.8 | $1.11 | 448,250.0 | +0.20% |
| Nov 07, 2025 | $119.6 | $118.5 | $1.08 | 545,487.0 | +1.01% |
| Nov 06, 2025 | $118.8 | $118.0 | $0.77 | 479,336.0 | +0.14% |
| Nov 05, 2025 | $118.7 | $117.9 | $0.77 | 416,212.0 | -0.09% |
| Nov 04, 2025 | $118.4 | $117.6 | $0.795 | 443,851.0 | +0.12% |
| Nov 03, 2025 | $119.1 | $117.9 | $1.23 | 587,439.0 | -0.86% |
| Oct 31, 2025 | $119.6 | $118.6 | $1.00 | 622,306.0 | -0.28% |
| Oct 30, 2025 | $120.3 | $119.4 | $0.9341 | 585,851.0 | -0.08% |
| Oct 29, 2025 | $120.7 | $119.3 | $1.37 | 654,908.0 | -1.04% |
| Oct 28, 2025 | $121.8 | $120.9 | $0.95 | 507,924.0 | -0.82% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $123.2 | $117.6 | $5.67 | 9,613,584.0 | +3.30% |
| 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% |
Ishares Core High Dividend Etf Stock (HDV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $103.6 | $99.62 | $3.97 | 15,873,642.0 | +2.34% |
| Nov, 2023 | $99.76 | $94.97 | $4.79 | 13,285,280.0 | +4.38% |
| Oct, 2023 | $98.87 | $93.46 | $5.41 | 13,883,261.0 | -3.45% |
| Sep, 2023 | $104.5 | $98.48 | $6.06 | 9,095,954.0 | -4.08% |
| Aug, 2023 | $104.4 | $101.3 | $3.02 | 8,486,125.0 | -1.18% |
| Jul, 2023 | $104.9 | $99.01 | $5.89 | 9,870,389.0 | +3.51% |
| Jun, 2023 | $101.9 | $96.99 | $4.95 | 12,379,105.0 | +2.92% |
| May, 2023 | $103.0 | $97.18 | $5.86 | 11,056,012.0 | -4.70% |
| Apr, 2023 | $104.5 | $100.7 | $3.79 | 10,221,930.0 | +1.08% |
| Mar, 2023 | $102.9 | $96.51 | $6.36 | 18,508,484.0 | +1.13% |
| Feb, 2023 | $105.9 | $100.5 | $5.35 | 14,282,919.0 | -4.57% |
| Jan, 2023 | $107.1 | $102.8 | $4.21 | 21,092,962.0 | +1.05% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):