iShares Core High Dividend ETF (HDV)

NYSEARCA: HDV · Real-Time Price · USD

29.81

+0.08 (0.27%)

At close: Aug 21, 2026, 4:00 PM EDT

29.80

-0.01 (-0.03%)

After-hours: Aug 21, 2026, 8:00 PM EDT

HDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	29.73	29.95	29.72	29.81	29.81	0.27%	7,575,481
Aug 20, 2026	29.84	30.01	29.71	29.73	29.73	-0.67%	4,115,509
Aug 19, 2026	29.73	30.13	29.69	29.93	29.93	1.61%	13,021,584
Aug 18, 2026	29.48	29.65	29.46	29.56	29.46	1.20%	2,580,166
Aug 17, 2026	29.23	29.32	29.18	29.21	29.11	-0.44%	2,946,377
Aug 14, 2026	29.24	29.40	29.22	29.34	29.24	0.27%	2,230,011
Aug 13, 2026	29.19	29.33	29.13	29.26	29.16	0.65%	2,324,546
Aug 12, 2026	28.91	29.12	28.85	29.07	28.97	-	1,986,828
Aug 11, 2026	28.94	29.15	28.91	29.07	28.97	0.28%	2,034,758
Aug 10, 2026	28.76	29.00	28.72	28.99	28.89	0.73%	4,475,420
Aug 7, 2026	28.53	28.79	28.46	28.78	28.68	0.21%	4,233,576
Aug 6, 2026	28.94	28.99	28.56	28.72	28.62	0.28%	4,021,142
Aug 5, 2026	28.79	28.83	28.47	28.64	28.54	-0.24%	13,474,843
Aug 4, 2026	28.46	28.75	28.23	28.71	28.61	0.24%	6,595,852
Aug 3, 2026	28.81	29.00	28.56	28.64	28.54	-0.31%	4,180,556
Jul 31, 2026	28.57	28.81	28.42	28.73	28.63	0.03%	5,736,633
Jul 30, 2026	28.76	28.87	28.47	28.72	28.62	-1.37%	8,983,829
Jul 29, 2026	29.23	29.39	29.02	29.12	29.02	-0.07%	5,923,983
Jul 28, 2026	29.14	29.61	29.11	29.14	29.04	1.39%	7,663,296
Jul 27, 2026	28.68	29.00	28.68	28.74	28.64	-0.03%	5,271,334
Jul 24, 2026	28.44	28.79	28.44	28.75	28.65	1.23%	8,981,073
Jul 23, 2026	28.33	28.56	28.28	28.40	28.30	0.18%	4,711,196
Jul 22, 2026	28.46	28.52	28.31	28.35	28.25	0.64%	3,304,140
Jul 21, 2026	28.12	28.19	28.00	28.17	28.07	-0.04%	3,820,837
Jul 20, 2026	28.27	28.31	28.11	28.18	28.08	-0.25%	14,369,781
Jul 17, 2026	28.63	28.88	28.17	28.25	28.15	-0.39%	8,247,121
Jul 16, 2026	27.84	28.36	27.79	28.36	28.26	2.57%	3,827,647
Jul 15, 2026	27.57	27.82	27.55	27.65	27.55	0.35%	3,658,742
Jul 14, 2026	27.92	27.95	27.64	27.64	27.46	-1.04%	4,202,083
Jul 13, 2026	27.89	28.09	27.82	27.93	27.74	0.83%	2,880,594
Jul 10, 2026	27.64	27.74	27.55	27.70	27.51	0.44%	2,361,094
Jul 9, 2026	27.71	27.78	27.54	27.58	27.40	-0.97%	3,557,266
Jul 8, 2026	28.12	28.12	27.84	27.85	27.66	-0.85%	6,774,790
Jul 7, 2026	28.08	28.34	27.96	28.09	27.90	1.41%	4,515,670
Jul 6, 2026	27.98	28.03	27.58	27.70	27.51	-1.21%	2,903,554
Jul 2, 2026	27.60	28.05	27.60	28.04	27.85	2.30%	7,292,424
Jul 1, 2026	27.43	27.52	27.33	27.41	27.23	-	4,643,036
Jun 30, 2026	27.71	27.72	27.38	27.41	27.23	-1.01%	3,259,499
Jun 29, 2026	27.80	27.82	27.57	27.69	27.50	-0.57%	4,439,343
Jun 26, 2026	27.61	27.85	27.61	27.85	27.66	1.16%	2,806,228
Jun 25, 2026	27.30	27.69	27.29	27.53	27.35	0.62%	6,092,484
Jun 24, 2026	27.39	27.49	27.24	27.36	27.18	-0.11%	2,216,081
Jun 23, 2026	27.24	27.43	27.13	27.39	27.21	1.33%	2,028,890
Jun 22, 2026	27.02	27.18	26.98	27.03	26.85	0.15%	3,063,911
Jun 18, 2026	27.10	27.11	26.91	26.99	26.81	-0.44%	2,835,169
Jun 17, 2026	27.37	27.43	27.01	27.11	26.93	-1.31%	7,015,305
Jun 16, 2026	27.45	27.60	27.41	27.47	27.29	0.26%	1,969,622
Jun 15, 2026	27.45	27.54	27.31	27.40	27.22	-1.03%	3,350,839
Jun 12, 2026	27.69	27.93	27.66	27.87	27.50	0.87%	3,614,868
Jun 11, 2026	27.85	27.88	27.61	27.63	27.26	-0.18%	2,641,629