Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Core Hi (HDV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 27.66 27.73 27.56 27.70 150,916
9th Jul 2026 (Thu) 27.69 27.77 27.55 27.58 174,981
8th Jul 2026 (Wed) 28.09 28.09 27.84 27.85 472,579
7th Jul 2026 (Tue) 28.065 28.33 27.97 28.09 489,222
6th Jul 2026 (Mon) 28.02 28.02 27.59 27.70 354,386
3rd Jul 2026 (Fri) 27.64 28.04 27.64 28.04 0
2nd Jul 2026 (Thu) 27.64 28.04 27.64 28.04 475,222
1st Jul 2026 (Wed) 27.46 27.505 27.325 27.41 765,241
30th Jun 2026 (Tue) 27.70 27.70 27.385 27.41 399,361
29th Jun 2026 (Mon) 27.82 27.82 27.57 27.69 359,399
26th Jun 2026 (Fri) 27.65 27.84 27.65 27.85 328,127
25th Jun 2026 (Thu) 27.35 27.685 27.35 27.53 669,611
24th Jun 2026 (Wed) 27.38 27.48 27.245 27.36 146,481
23rd Jun 2026 (Tue) 27.21 27.42 27.14 27.39 131,570
22nd Jun 2026 (Mon) 27.04 27.17 26.99 27.03 280,452
19th Jun 2026 (Fri) 27.06 27.06 26.905 26.99 220,462
18th Jun 2026 (Thu) 27.06 27.06 26.905 26.99 220,462
17th Jun 2026 (Wed) 27.38 27.42 27.02 27.11 204,778
16th Jun 2026 (Tue) 27.50 27.595 27.41 27.47 195,012
15th Jun 2026 (Mon) 27.41 27.53 27.31 27.40 270,319
12th Jun 2026 (Fri) 27.70 27.93 27.67 27.87 303,254
11th Jun 2026 (Thu) 27.83 27.86 27.615 27.63 75,444
10th Jun 2026 (Wed) 27.63 27.82 27.63 27.68 65,405
9th Jun 2026 (Tue) 27.41 27.54 27.35 27.54 271,455
8th Jun 2026 (Mon) 27.49 27.60 27.33 27.37 123,931
5th Jun 2026 (Fri) 27.50 27.70 27.48 27.49 234,996
4th Jun 2026 (Thu) 27.50 27.54 27.37 27.43 224,353
3rd Jun 2026 (Wed) 27.11 27.405 27.10 27.24 176,845
2nd Jun 2026 (Tue) 26.93 27.20 26.90 27.14 163,446
1st Jun 2026 (Mon) 27.03 27.05 26.88 26.91 261,009
29th May 2026 (Fri) 27.40 27.43 27.18 27.20 253,753
28th May 2026 (Thu) 27.59 27.65 27.455 27.47 147,646
27th May 2026 (Wed) 27.59 27.67 27.54 27.58 325,766
26th May 2026 (Tue) 27.96 27.96 27.62 27.64 192,844
25th May 2026 (Mon) 27.73 27.99 27.73 27.95 235,336
22nd May 2026 (Fri) 27.73 27.99 27.73 27.95 235,336
21st May 2026 (Thu) 27.53 27.65 27.43 27.65 181,331
20th May 2026 (Wed) 27.64 27.785 27.565 27.59 472,933
19th May 2026 (Tue) 27.54 27.79 27.445 27.71 139,781
18th May 2026 (Mon) 27.37 27.595 27.26 27.58 171,652
15th May 2026 (Fri) 27.38 27.45 27.26 27.30 119,711
14th May 2026 (Thu) 27.26 27.37 27.20 27.31 135,034
13th May 2026 (Wed) 27.10 27.27 27.06 27.18 244,883
12th May 2026 (Tue) 27.15 27.31 26.95 27.20 195,445
11th May 2026 (Mon) 26.99 27.075 26.97 27.07 69,059
FTSE 100 Latest
Value10,497.29
Change24.84