Skip to main content
logo
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
27.54
-0.04 (-0.15%)
May 28, 2026, 1:39 PM EDT - Market open

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202627.6227.6627.5327.57--0.04%1,590,059
May 27, 202627.6027.6827.5427.5827.58-0.22%3,743,209
May 26, 202627.9527.9727.6127.6427.64-1.11%2,950,989
May 22, 202627.7428.0027.7327.9527.951.08%2,144,246
May 21, 202627.5627.6627.4327.6527.650.22%2,317,866
May 20, 202627.6827.7927.5727.5927.59-0.43%3,971,121
May 19, 202627.5727.8027.4527.7127.710.47%2,369,961
May 18, 202627.3427.6027.2627.5827.581.03%2,860,543
May 15, 202627.4027.4527.2527.3027.30-0.04%2,258,617
May 14, 202627.2427.3827.2027.3127.310.48%2,030,761
May 13, 202627.1527.2727.0627.1827.18-0.07%2,556,613
May 12, 202627.1627.3126.9427.2027.200.48%2,066,180
May 11, 202626.9527.0926.9527.0727.070.89%1,757,917
May 8, 202626.9627.0126.8026.8326.83-0.30%2,127,663
May 7, 202626.9226.9826.7226.9126.91-0.77%2,110,041
May 6, 202627.1427.2427.0627.1227.12-0.62%2,080,678
May 5, 202627.1627.3827.0627.2927.290.48%1,851,215
May 4, 202627.2027.3527.0627.1627.16-0.66%1,961,689
May 1, 202627.4827.5527.3127.3427.34-0.47%2,751,279
Apr 30, 202627.0727.5227.0127.4727.471.67%1,956,382
Apr 29, 202626.8727.1126.8627.0227.020.45%2,632,256
Apr 28, 202626.9427.0326.8326.9026.900.87%2,090,630
Apr 27, 202626.7926.9726.6526.6726.67-0.51%1,718,215
Apr 24, 202626.9927.0226.7426.8026.80-0.67%1,644,235
Apr 23, 202626.7127.0126.7126.9826.981.59%1,866,205
Apr 22, 202626.6426.7826.5326.5626.560.16%2,474,970
Apr 21, 202626.7426.7626.4926.5226.52-0.64%2,016,915
Apr 20, 202626.8226.9026.6426.6926.69-0.36%2,712,770
Apr 17, 202626.5826.8126.5326.7926.790.19%2,232,950
Apr 16, 202626.6426.8626.6226.7426.740.31%3,134,620
Apr 15, 202626.7426.7526.5426.6526.65-0.43%3,965,500
Apr 14, 202626.7226.8126.5726.7726.77-0.39%1,719,485
Apr 13, 202626.8026.8826.6426.8826.880.30%10,753,605
Apr 10, 202627.1027.1026.7426.8026.80-1.06%1,934,655
Apr 9, 202626.8927.1726.8727.0827.080.32%2,020,055
Apr 8, 202626.6427.0026.5127.0027.000.70%3,886,905
Apr 7, 202626.8626.9326.7226.8126.81-0.36%2,239,240
Apr 6, 202626.7526.9126.6726.9126.910.40%2,152,210
Apr 2, 202626.8526.9826.7226.8026.800.01%5,777,305
Apr 1, 202626.9527.0726.7326.7926.79-1.29%7,214,215
Mar 31, 202627.2027.2726.9127.1427.140.24%5,506,330
Mar 30, 202627.1827.3127.0127.0827.080.41%3,793,120
Mar 27, 202626.9027.1326.8126.9726.970.33%3,807,580
Mar 26, 202626.8327.0026.7926.8826.880.19%2,936,215
Mar 25, 202626.7826.9026.7126.8326.830.41%2,586,855
Mar 24, 202626.4826.9026.4626.7226.720.47%4,617,485
Mar 23, 202626.6126.7226.4926.5926.590.66%5,043,820
Mar 20, 202626.6326.7526.3526.4226.42-0.79%5,729,285
Mar 19, 202626.6326.7426.5426.6326.630.06%4,142,165
Mar 18, 202626.9827.0026.6026.6126.61-1.78%3,242,415