Historical Stock Price
ETFs Holding HDV »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
03/21/2024 $107.96 $108.46 $107.72 $108.07 255.60K
03/22/2024 $108.15 $108.25 $107.66 $107.68 296.60K
03/25/2024 $107.84 $108.48 $107.84 $108.05 419.30K
03/26/2024 $108.21 $108.28 $107.70 $107.77 363.30K
03/27/2024 $108.27 $109.63 $108.27 $109.63 473.90K
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 stock prices picture
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 March 21, 2024, HDV opened at $107.96, traded as high as $108.46 and as low as $107.72, and closed at $108.07. Trading volume was a total of 255.60K shares. On March 22, 2024, HDV opened at $108.15, traded as high as $108.25 and as low as $107.66, and closed at $107.68. Trading volume was a total of 296.60K shares. On March 25, 2024, HDV opened at $107.84, traded as high as $108.48 and as low as $107.84, and closed at $108.05. Trading volume was a total of 419.30K shares. On March 26, 2024, HDV opened at $108.21, traded as high as $108.28 and as low as $107.70, and closed at $107.77. Trading volume was a total of 363.30K shares. On March 27, 2024, HDV opened at $108.27, traded as high as $109.63 and as low as $108.27, and closed at $109.63. Trading volume was a total of 473.90K shares.

HDV Historical Stock Prices By Date:

HDV historical cagr picture

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: 03/31/2014
End date: 03/27/2024
Start price/share: $71.44
End price/share: $109.63
Starting shares: 139.98
Ending shares: 201.81
Dividends reinvested/share: $32.23
Total return: 121.24%
Average Annual Total Return: 8.27%
Starting investment: $10,000.00
Ending investment: $22,130.28
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $71.44
End price/share: $109.63
Dividends collected/share: $32.23
Total return: 98.58%
Average Annual Total Return: 7.10%
Starting investment: $10,000.00
Ending investment: $19,852.40
Years: 10.00
Date Close
03/21/2024$108.07
03/22/2024$107.68
03/25/2024$108.05
03/26/2024$107.77
03/27/2024$109.63
HDV is categorized under the Financials sector; below are some other companies in the same sector:

HDWX Historical Stock Prices
HEDJ Historical Stock Prices
HEFA Historical Stock Prices
HEOP Historical Stock Prices
HEQ Historical Stock Prices
HESM Historical Stock Prices
HEWU Historical Stock Prices
HF Historical Stock Prices
HFBC Historical Stock Prices
HFBL Historical Stock Prices

Also explore: HDV shares outstanding history

Email EnvelopeFree HDV Email Alerts:
Get Dividend Alerts
Get SEC Filing 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?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.