Historical Stock Price
| Home |
| Free Dividend Report |
| HDV Dividend History |
| HDV Historical Stock Prices |
| Preferred Stock Newsletter |
| HDV Options Chain |
| HDV Message Board |
iShares Trust - Core High Dividend ETF (HDV) has the following price history information. Looking back at HDV historical stock prices for the last five trading days, on April 10, 2024, HDV opened at $108.82, traded as high as $108.90 and as low as $107.86, and closed at $108.51. Trading volume was a total of 343.20K shares. On April 11, 2024, HDV opened at $108.85, traded as high as $108.85 and as low as $107.57, and closed at $108.25. Trading volume was a total of 252.80K shares. On April 12, 2024, HDV opened at $108.18, traded as high as $108.40 and as low as $106.63, and closed at $106.90. Trading volume was a total of 281.10K shares. On April 15, 2024, HDV opened at $107.77, traded as high as $107.96 and as low as $106.20, and closed at $106.50. Trading volume was a total of 1.01M shares. On April 16, 2024, HDV opened at $106.49, traded as high as $106.55 and as low as $105.65, and closed at $105.85. Trading volume was a total of 297.00K shares.
HDV Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into iShares Trust - Core High Dividend ETF shares, starting with a $10,000 purchase of HDV, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/21/2014 | ||
| End date: | 04/16/2024 | ||
| Start price/share: | $72.93 | ||
| End price/share: | $105.85 | ||
| Starting shares: | 137.12 | ||
| Ending shares: | 197.68 | ||
| Dividends reinvested/share: | $32.23 | ||
| Total return: | 109.25% | ||
| Average Annual Total Return: | 7.67% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $20,930.10 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/21/2014 | ||
| End date: | 04/16/2024 | ||
| Start price/share: | $72.93 | ||
| End price/share: | $105.85 | ||
| Dividends collected/share: | $32.23 | ||
| Total return: | 89.34% | ||
| Average Annual Total Return: | 6.60% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,941.74 | ||
| Years: | 9.99 | ||
 | |||||
| HDV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/10/2024 | $108.82 | $108.90 | $107.86 | $108.51 | 343.20K |
| 04/11/2024 | $108.85 | $108.85 | $107.57 | $108.25 | 252.80K |
| 04/12/2024 | $108.18 | $108.40 | $106.63 | $106.90 | 281.10K |
| 04/15/2024 | $107.77 | $107.96 | $106.20 | $106.50 | 1.01M |
| 04/16/2024 | $106.49 | $106.55 | $105.65 | $105.85 | 297.00K |
|
| About iShares Trust - Core High Dividend ETF |
| iShares High Dividend is an open-end management investment company. The Fund seeks investment results that correspond generally to the price and yield performance, before fees and expenses, of the Morningstar Dividend Yield Focus Index SM (the Index). The Index measures the performance of a selected group of U.S. equity securities in the Morningstar U.S. Market Index that have provided relatively high dividend yields on a consistent basis and have been screened for superior company quality and financial health as determined by Morningstar's proprietary index methodology. As of Apr 30 2015, the Fund's total assets totaled $4,883,356,726 and investment portfolio totaled $4,858,442,904. |
| HDV Historical Closing Prices | |
| Date | Close |
| 04/10/2024 | $108.51 |
| 04/11/2024 | $108.25 |
| 04/12/2024 | $106.90 |
| 04/15/2024 | $106.50 |
| 04/16/2024 | $105.85 |
| Financials Historical Prices |
| HDV is categorized under the Financials sector; below are some other companies in the same sector:
HDWX Historical Stock Prices Also explore: HDV shares outstanding history
|
Free HDV Email Alerts:
HDV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.