iShares Core High Dividend ETF (HDV)

NYSEARCA: HDV · Real-Time Price · USD

28.04

+0.06 (0.21%)

At close: Oct 2, 2026, 4:00 PM EDT

28.06

+0.02 (0.07%)

Pre-market: Oct 5, 2026, 7:00 AM EDT

HDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	27.95	28.13	27.93	28.04	28.04	0.21%	2,102,071
Oct 1, 2026	27.90	28.01	27.82	27.98	27.98	0.07%	4,063,712
Sep 30, 2026	28.33	28.33	27.96	27.96	27.96	-0.78%	2,778,474
Sep 29, 2026	28.09	28.25	28.04	28.18	28.18	-0.46%	4,956,858
Sep 28, 2026	28.32	28.41	28.22	28.31	28.31	0.11%	3,702,115
Sep 25, 2026	28.24	28.33	28.18	28.28	28.28	-0.18%	2,284,800
Sep 24, 2026	28.54	28.64	28.32	28.33	28.33	-0.32%	6,002,834
Sep 23, 2026	28.58	28.66	28.38	28.42	28.42	-0.49%	3,504,948
Sep 22, 2026	28.56	28.66	28.47	28.56	28.56	0.25%	2,292,013
Sep 21, 2026	28.67	28.70	28.49	28.49	28.49	-0.87%	2,702,610
Sep 18, 2026	28.71	28.81	28.67	28.74	28.74	-0.45%	6,782,640
Sep 17, 2026	28.91	28.95	28.77	28.87	28.87	-0.07%	8,558,522
Sep 16, 2026	29.16	29.20	28.80	28.89	28.89	-1.18%	2,564,405
Sep 15, 2026	29.24	29.34	29.12	29.29	29.23	0.07%	2,496,477
Sep 14, 2026	29.45	29.54	29.24	29.27	29.21	0.52%	4,016,411
Sep 11, 2026	29.17	29.21	29.02	29.12	29.06	0.34%	1,986,238
Sep 10, 2026	29.20	29.23	28.97	29.02	28.96	-0.21%	2,193,208
Sep 9, 2026	29.21	29.22	29.01	29.08	29.02	-0.38%	3,996,109
Sep 8, 2026	29.30	29.36	29.16	29.19	29.13	-0.71%	4,259,554
Sep 4, 2026	29.47	29.56	29.39	29.40	29.34	-1.01%	5,578,298
Sep 3, 2026	29.82	29.88	29.60	29.70	29.64	-0.17%	4,533,993
Sep 2, 2026	29.66	29.80	29.57	29.75	29.69	0.47%	4,283,424
Sep 1, 2026	29.77	29.87	29.53	29.61	29.55	0.37%	3,636,345
Aug 31, 2026	29.48	29.56	29.36	29.50	29.44	0.20%	3,089,768
Aug 28, 2026	29.44	29.50	29.37	29.44	29.38	0.17%	2,697,872
Aug 27, 2026	29.47	29.54	29.36	29.39	29.33	-1.18%	2,269,955
Aug 26, 2026	29.73	29.90	29.73	29.74	29.68	-0.23%	3,674,232
Aug 25, 2026	29.79	29.89	29.68	29.81	29.75	-0.37%	2,271,935
Aug 24, 2026	29.82	29.99	29.81	29.92	29.86	0.37%	2,598,565
Aug 21, 2026	29.73	29.95	29.72	29.81	29.75	0.27%	7,576,711
Aug 20, 2026	29.84	30.01	29.71	29.73	29.67	-0.67%	4,117,473
Aug 19, 2026	29.73	30.13	29.69	29.93	29.87	1.61%	13,021,584
Aug 18, 2026	29.48	29.65	29.46	29.56	29.40	1.20%	2,580,166
Aug 17, 2026	29.23	29.32	29.18	29.21	29.05	-0.44%	2,946,377
Aug 14, 2026	29.24	29.40	29.22	29.34	29.18	0.27%	2,230,011
Aug 13, 2026	29.19	29.33	29.13	29.26	29.10	0.65%	2,324,546
Aug 12, 2026	28.91	29.12	28.85	29.07	28.91	-	1,986,828
Aug 11, 2026	28.94	29.15	28.91	29.07	28.91	0.28%	2,034,758
Aug 10, 2026	28.76	29.00	28.72	28.99	28.83	0.73%	4,475,420
Aug 7, 2026	28.53	28.79	28.46	28.78	28.62	0.21%	4,233,576
Aug 6, 2026	28.94	28.99	28.56	28.72	28.56	0.28%	4,021,142
Aug 5, 2026	28.79	28.83	28.47	28.64	28.48	-0.24%	13,474,843
Aug 4, 2026	28.46	28.75	28.23	28.71	28.55	0.24%	6,595,852
Aug 3, 2026	28.81	29.00	28.56	28.64	28.48	-0.31%	4,180,556
Jul 31, 2026	28.57	28.81	28.42	28.73	28.57	0.03%	5,736,633
Jul 30, 2026	28.76	28.87	28.47	28.72	28.56	-1.37%	8,983,829
Jul 29, 2026	29.23	29.39	29.02	29.12	28.96	-0.07%	5,923,983
Jul 28, 2026	29.14	29.61	29.11	29.14	28.98	1.39%	7,663,296
Jul 27, 2026	28.68	29.00	28.68	28.74	28.58	-0.03%	5,271,334
Jul 24, 2026	28.44	28.79	28.44	28.75	28.59	1.23%	8,981,073