iShares Core High Dividend ETF (HDV)

HDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.10	27.11	26.91	26.99	26.99	-0.44%	2,814,605
Jun 17, 2026	27.37	27.43	27.01	27.11	27.11	-1.31%	7,015,305
Jun 16, 2026	27.45	27.60	27.41	27.47	27.47	0.26%	1,969,622
Jun 15, 2026	27.45	27.54	27.31	27.40	27.40	-1.03%	3,350,839
Jun 12, 2026	27.69	27.93	27.66	27.87	27.68	0.87%	3,614,868
Jun 11, 2026	27.85	27.88	27.61	27.63	27.45	-0.18%	2,641,629
Jun 10, 2026	27.69	27.84	27.62	27.68	27.50	0.51%	3,657,915
Jun 9, 2026	27.40	27.54	27.35	27.54	27.36	0.62%	4,038,881
Jun 8, 2026	27.49	27.61	27.32	27.37	27.19	-0.44%	1,842,112
Jun 5, 2026	27.48	27.71	27.48	27.49	27.31	0.22%	3,012,013
Jun 4, 2026	27.46	27.54	27.36	27.43	27.25	0.70%	2,886,920
Jun 3, 2026	27.10	27.41	27.07	27.24	27.06	0.37%	1,955,184
Jun 2, 2026	26.87	27.21	26.86	27.14	26.96	0.85%	2,220,196
Jun 1, 2026	27.04	27.11	26.88	26.91	26.73	-1.07%	2,461,908
May 29, 2026	27.44	27.44	27.18	27.20	27.02	-0.98%	2,748,098
May 28, 2026	27.62	27.66	27.45	27.47	27.29	-0.40%	2,135,842
May 27, 2026	27.60	27.68	27.54	27.58	27.40	-0.22%	3,743,943
May 26, 2026	27.95	27.97	27.61	27.64	27.46	-1.11%	2,951,613
May 22, 2026	27.74	28.00	27.73	27.95	27.76	1.08%	2,148,928
May 21, 2026	27.56	27.66	27.43	27.65	27.47	0.22%	2,318,177
May 20, 2026	27.68	27.79	27.57	27.59	27.41	-0.43%	3,975,976
May 19, 2026	27.57	27.80	27.45	27.71	27.53	0.47%	2,370,957
May 18, 2026	27.34	27.60	27.26	27.58	27.40	1.03%	2,864,739
May 15, 2026	27.40	27.45	27.25	27.30	27.12	-0.04%	2,258,617
May 14, 2026	27.24	27.38	27.20	27.31	27.13	0.48%	2,030,761
May 13, 2026	27.15	27.27	27.06	27.18	27.00	-0.07%	2,556,613
May 12, 2026	27.16	27.31	26.94	27.20	27.02	0.48%	2,066,180
May 11, 2026	26.95	27.09	26.95	27.07	26.89	0.89%	1,757,917
May 8, 2026	26.96	27.01	26.80	26.83	26.65	-0.30%	2,127,663
May 7, 2026	26.92	26.98	26.72	26.91	26.73	-0.77%	2,110,041
May 6, 2026	27.14	27.24	27.06	27.12	26.94	-0.62%	2,080,678
May 5, 2026	27.16	27.38	27.06	27.29	27.11	0.48%	1,851,215
May 4, 2026	27.20	27.35	27.06	27.16	26.98	-0.66%	1,961,689
May 1, 2026	27.48	27.55	27.31	27.34	27.16	-0.47%	2,751,279
Apr 30, 2026	27.07	27.52	27.01	27.47	27.29	1.67%	1,956,382
Apr 29, 2026	26.87	27.11	26.86	27.02	26.84	0.45%	2,632,256
Apr 28, 2026	26.94	27.03	26.83	26.90	26.72	0.87%	2,090,630
Apr 27, 2026	26.79	26.97	26.65	26.67	26.49	-0.51%	1,718,215
Apr 24, 2026	26.99	27.02	26.74	26.80	26.63	-0.67%	1,644,235
Apr 23, 2026	26.71	27.01	26.71	26.98	26.80	1.59%	1,866,205
Apr 22, 2026	26.64	26.78	26.53	26.56	26.39	0.16%	2,474,970
Apr 21, 2026	26.74	26.76	26.49	26.52	26.34	-0.64%	2,016,915
Apr 20, 2026	26.82	26.90	26.64	26.69	26.51	-0.36%	2,712,770
Apr 17, 2026	26.58	26.81	26.53	26.79	26.61	0.19%	2,232,950
Apr 16, 2026	26.64	26.86	26.62	26.74	26.56	0.31%	3,134,620
Apr 15, 2026	26.74	26.75	26.54	26.65	26.48	-0.43%	3,965,500
Apr 14, 2026	26.72	26.81	26.57	26.77	26.59	-0.39%	1,719,485
Apr 13, 2026	26.80	26.88	26.64	26.88	26.70	0.30%	10,753,605
Apr 10, 2026	27.10	27.10	26.74	26.80	26.62	-1.06%	1,934,655
Apr 9, 2026	26.89	27.17	26.87	27.08	26.90	0.32%	2,020,055

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.