iShares Core High Dividend ETF - Price History
Monthly price history for HDV (iShares Core High Dividend ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $107.71 | $107.71 |
| April 2024 | $107.88 | $107.88 |
| March 2024 | $110.21 | $110.21 |
| February 2024 | $104.67 | $105.48 |
| January 2024 | $102.79 | $103.59 |
| December 2023 | $101.21 | $101.99 |
| November 2023 | $97.96 | $99.66 |
| October 2023 | $93.85 | $95.48 |
| September 2023 | $97.20 | $98.89 |
| August 2023 | $100.27 | $103.10 |
| July 2023 | $101.46 | $104.33 |
| June 2023 | $98.02 | $100.79 |
| May 2023 | $94.47 | $97.93 |
| April 2023 | $99.13 | $102.76 |
| March 2023 | $98.07 | $101.66 |
| February 2023 | $95.95 | $100.52 |
| January 2023 | $100.54 | $105.33 |
| December 2022 | $99.50 | $104.24 |
| November 2022 | $102.15 | $108.19 |
| October 2022 | $97.26 | $103.01 |
| September 2022 | $86.20 | $91.29 |
| August 2022 | $94.03 | $100.89 |
| July 2022 | $96.81 | $103.88 |
| June 2022 | $93.60 | $100.43 |
| May 2022 | $100.87 | $108.80 |
| April 2022 | $96.10 | $103.66 |
| March 2022 | $99.10 | $106.89 |
| February 2022 | $94.92 | $103.13 |
| January 2022 | $95.10 | $103.33 |
| December 2021 | $92.95 | $100.99 |
| November 2021 | $86.22 | $94.68 |
| October 2021 | $89.58 | $98.38 |
| September 2021 | $85.83 | $94.26 |
| August 2021 | $87.90 | $97.31 |
| July 2021 | $87.85 | $97.25 |
| June 2021 | $87.20 | $96.53 |
| May 2021 | $87.89 | $98.10 |
| April 2021 | $85.64 | $95.58 |
| March 2021 | $85.02 | $94.89 |
| February 2021 | $79.49 | $89.56 |
| January 2021 | $76.93 | $86.68 |
| December 2020 | $77.81 | $87.67 |
| November 2020 | $76.19 | $86.73 |
| October 2020 | $68.38 | $77.84 |
| September 2020 | $70.70 | $80.48 |
| August 2020 | $73.65 | $84.73 |
| July 2020 | $72.35 | $83.23 |
| June 2020 | $70.54 | $81.15 |
| May 2020 | $72.17 | $83.91 |
| April 2020 | $70.32 | $81.76 |
| March 2020 | $61.54 | $71.55 |
| February 2020 | $71.86 | $84.70 |
| January 2020 | $79.77 | $94.02 |
| December 2019 | $83.20 | $98.07 |
| November 2019 | $80.87 | $96.09 |
| October 2019 | $79.74 | $94.74 |
| September 2019 | $79.25 | $94.16 |
| August 2019 | $77.28 | $92.66 |
| July 2019 | $78.65 | $94.30 |
| June 2019 | $78.82 | $94.50 |
| May 2019 | $74.06 | $89.51 |
| April 2019 | $78.94 | $95.40 |
| March 2019 | $77.19 | $93.29 |
| February 2019 | $75.68 | $92.27 |
| January 2019 | $72.54 | $88.45 |
| December 2018 | $69.21 | $84.38 |
| November 2018 | $75.10 | $92.31 |
| October 2018 | $72.04 | $88.54 |
| September 2018 | $73.66 | $90.54 |
| August 2018 | $72.12 | $89.42 |
| July 2018 | $71.24 | $88.33 |
| June 2018 | $68.55 | $84.99 |
| May 2018 | $67.70 | $84.72 |
| April 2018 | $67.49 | $84.46 |
| March 2018 | $67.50 | $84.48 |
| February 2018 | $68.18 | $86.13 |
| January 2018 | $73.01 | $92.23 |
| December 2017 | $71.36 | $90.14 |
| November 2017 | $69.75 | $88.87 |
| October 2017 | $67.25 | $85.68 |
| September 2017 | $67.46 | $85.95 |
| August 2017 | $65.48 | $84.14 |
| July 2017 | $65.77 | $84.51 |
| June 2017 | $64.69 | $83.13 |
| May 2017 | $65.13 | $84.40 |
| April 2017 | $64.25 | $83.26 |
| March 2017 | $64.71 | $83.86 |
| February 2017 | $64.80 | $84.70 |
| January 2017 | $62.47 | $81.65 |
| December 2016 | $62.93 | $82.25 |
| November 2016 | $60.96 | $80.31 |
| October 2016 | $60.18 | $79.28 |
| September 2016 | $61.70 | $81.28 |
| August 2016 | $61.62 | $81.86 |
| July 2016 | $62.28 | $82.75 |
| June 2016 | $61.83 | $82.15 |
| May 2016 | $59.79 | $80.11 |
| April 2016 | $58.85 | $78.85 |
| March 2016 | $58.22 | $78.01 |
| February 2016 | $54.90 | $74.20 |
| January 2016 | $54.38 | $73.49 |
| December 2015 | $54.32 | $73.41 |
| November 2015 | $54.51 | $74.37 |
| October 2015 | $55.13 | $75.22 |
| September 2015 | $51 | $69.58 |
| August 2015 | $51.50 | $71.01 |
| July 2015 | $54.14 | $74.64 |
| June 2015 | $53.36 | $73.57 |
| May 2015 | $55.02 | $76.59 |
| April 2015 | $55.44 | $77.17 |
| March 2015 | $53.87 | $74.99 |
| February 2015 | $55.25 | $77.64 |
| January 2015 | $53.43 | $75.08 |
| December 2014 | $54.47 | $76.54 |
| November 2014 | $55.12 | $78.12 |
| October 2014 | $54.07 | $76.63 |
| September 2014 | $53.09 | $75.24 |
| August 2014 | $53.34 | $76.23 |
| July 2014 | $51.61 | $73.75 |
| June 2014 | $52.76 | $75.39 |
| May 2014 | $51.53 | $74.21 |
| April 2014 | $51.24 | $73.79 |
| March 2014 | $49.60 | $71.44 |
| February 2014 | $48.06 | $69.78 |
| January 2014 | $46.54 | $67.57 |
| December 2013 | $48.38 | $70.25 |
| November 2013 | $48.08 | $70.39 |
| October 2013 | $47.62 | $69.72 |
| September 2013 | $45.27 | $66.28 |
| August 2013 | $44.76 | $66.07 |
| July 2013 | $46.47 | $68.59 |
| June 2013 | $44.94 | $66.34 |
| May 2013 | $45.04 | $67.04 |
| April 2013 | $46.07 | $68.58 |
| March 2013 | $43.91 | $65.36 |
| February 2013 | $42.17 | $63.30 |
| January 2013 | $41.33 | $62.03 |
| December 2012 | $39.15 | $58.76 |
| November 2012 | $39.61 | $59.96 |
| October 2012 | $39.90 | $60.40 |
| September 2012 | $40.25 | $60.93 |
| August 2012 | $39.48 | $60.27 |
| July 2012 | $40.18 | $61.33 |
| June 2012 | $38.88 | $59.35 |
| May 2012 | $37.03 | $57.05 |
| April 2012 | $37.62 | $57.96 |
| March 2012 | $37.10 | $57.15 |
| February 2012 | $36.16 | $56.22 |
| January 2012 | $35.09 | $54.55 |
| December 2011 | $35.70 | $55.50 |
| November 2011 | $34.37 | $53.81 |
| October 2011 | $33.60 | $52.60 |
| September 2011 | $31.91 | $49.95 |
| August 2011 | $32.38 | $50.99 |
| July 2011 | $32.37 | $50.97 |
| June 2011 | $33.22 | $52.31 |
| May 2011 | $33.78 | $53.44 |
| April 2011 | $33.50 | $53.01 |
| March 2011 | $32.04 | $50.69 |
HDV
Price: $108.25
52 week price:
5-year range yield:
Forward Dividend Yield: 3.09%
Payout Ratio: 42.82%
Payout Ratio Range:
Dividend Per Share: 3.34 USD
Earnings Per Share: 7.80 USD
P/E Ratio: 13.27
Exchange: PCX
Volume: 775484
Market Capitalization: 10.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 6.86%
DGR5: 5.91%
DGR10: 6.79%