iShares Core High Dividend ETF (HDV)

Historical Prices For iShares Core High Dividend ETF (HDV)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	120.19	120.39	119.33	120.16	426,847	120.16
4/01/2025	120.80	120.95	119.87	120.51	917,769	120.51
3/31/2025	119.37	121.52	119.37	121.12	808,416	121.12
3/28/2025	119.64	119.88	119.19	119.48	1,084,848	119.48
3/27/2025	119.48	120.07	119.25	119.54	502,372	119.54
3/26/2025	118.85	119.72	118.85	119.38	182,543	119.38
3/25/2025	119.23	119.27	118.05	118.45	235,869	118.45
3/24/2025	118.97	119.50	118.69	119.08	302,441	119.08
3/21/2025	119.07	119.23	118.16	118.65	288,851	118.65
3/20/2025	119.15	119.47	118.82	119.32	362,710	119.32
3/19/2025	119.14	119.76	118.86	119.52	1,912,943	119.52
3/18/2025	119.66	119.77	118.71	119.06	213,780	119.06
3/17/2025	119.07	120.71	119.05	120.40	305,229	119.61
3/14/2025	117.66	119.14	117.38	118.96	371,598	118.17
3/13/2025	117.82	118.65	117.31	117.78	283,812	117.00
3/12/2025	118.52	118.58	117.45	117.74	374,541	116.96
3/11/2025	120.75	120.75	118.63	118.94	590,293	118.16
3/10/2025	120.47	122.50	120.12	120.78	525,831	119.98
3/07/2025	118.60	120.74	118.60	120.26	228,070	119.47
3/06/2025	118.21	118.93	117.51	118.70	302,856	117.92
3/05/2025	118.33	119.02	117.71	118.60	310,769	117.82
3/04/2025	120.15	120.61	118.87	118.88	439,755	118.09
3/03/2025	120.71	121.50	119.68	120.44	328,026	119.64
2/28/2025	119.63	120.77	119.12	120.72	573,326	119.92
2/27/2025	119.15	120.04	118.90	119.37	367,784	118.58
2/26/2025	120.19	120.19	118.92	119.15	1,517,872	118.36
2/25/2025	120.41	120.86	120.15	120.50	440,601	119.70
2/24/2025	119.94	120.96	119.84	120.37	413,900	119.58
2/21/2025	119.42	120.25	119.36	119.94	336,262	119.15
2/20/2025	118.14	119.63	118.04	119.59	227,244	118.80
2/19/2025	117.39	118.43	117.37	118.38	1,162,534	117.60
2/18/2025	116.47	117.49	116.30	117.23	360,493	116.46
2/14/2025	117.38	117.83	116.71	116.71	195,566	115.94
2/13/2025	116.64	117.33	116.43	117.16	258,138	116.39
2/12/2025	116.32	116.93	116.26	116.47	1,490,460	115.70
2/11/2025	116.25	117.18	115.89	117.18	356,737	116.41
2/10/2025	115.62	116.03	115.15	115.98	294,326	115.21
2/07/2025	115.50	115.73	114.95	114.99	417,126	114.23
2/06/2025	116.37	116.46	114.92	115.24	1,342,978	114.48
2/05/2025	114.96	115.44	114.45	115.32	221,306	114.56
2/04/2025	114.17	114.97	113.88	114.87	379,791	114.11
2/03/2025	114.05	115.29	113.66	115.03	436,033	114.27
1/31/2025	115.49	115.56	114.46	114.62	350,352	113.86
1/30/2025	115.33	116.01	115.14	115.80	447,728	115.03
1/29/2025	114.33	114.89	114.20	114.47	280,130	113.71
1/28/2025	115.65	115.84	114.05	114.22	332,930	113.47
1/27/2025	114.70	115.95	114.56	115.87	1,032,759	115.11
1/24/2025	114.53	114.77	114.23	114.44	234,203	113.68
1/23/2025	114.17	114.76	114.16	114.60	554,971	113.84
1/22/2025	114.99	115.00	114.00	114.03	591,704	113.28
1/21/2025	115.06	115.71	114.94	115.26	996,068	114.50
1/17/2025	114.61	115.27	114.28	114.90	447,982	114.14
1/16/2025	113.26	114.35	113.10	114.35	1,146,100	113.59
1/15/2025	113.35	113.87	113.17	113.52	289,687	112.77
1/14/2025	112.07	112.79	111.73	112.79	198,758	112.05
1/13/2025	111.09	112.04	111.00	111.91	708,579	111.17
1/10/2025	112.05	112.53	110.58	110.86	567,852	110.13
1/08/2025	111.90	112.09	111.30	112.09	367,194	111.35
1/07/2025	112.17	113.15	111.92	112.14	427,949	111.40
1/06/2025	112.78	112.85	111.52	111.68	711,135	110.94
1/03/2025	112.75	113.03	112.26	112.80	335,945	112.06