iShares Core High Dividend ETF (HDV)

NYSEARCA: HDV · Real-Time Price · USD

28.73

+0.01 (0.03%)

At close: Jul 31, 2026, 4:00 PM EDT

28.86

+0.13 (0.45%)

After-hours: Jul 31, 2026, 8:00 PM EDT

HDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.57	28.81	28.42	28.73	28.73	0.03%	5,735,696
Jul 30, 2026	28.76	28.87	28.47	28.72	28.72	-1.37%	8,978,842
Jul 29, 2026	29.23	29.39	29.02	29.12	29.12	-0.07%	5,862,799
Jul 28, 2026	29.14	29.61	29.11	29.14	29.14	1.39%	7,650,982
Jul 27, 2026	28.68	29.00	28.68	28.74	28.74	-0.03%	5,269,807
Jul 24, 2026	28.44	28.79	28.44	28.75	28.75	1.23%	8,979,503
Jul 23, 2026	28.33	28.56	28.28	28.40	28.40	0.18%	4,707,419
Jul 22, 2026	28.46	28.52	28.31	28.35	28.35	0.64%	3,302,381
Jul 21, 2026	28.12	28.19	28.00	28.17	28.17	-0.04%	3,819,686
Jul 20, 2026	28.27	28.31	28.11	28.18	28.18	-0.25%	14,369,342
Jul 17, 2026	28.63	28.88	28.17	28.25	28.25	-0.39%	8,246,216
Jul 16, 2026	27.84	28.36	27.79	28.36	28.36	2.57%	3,823,573
Jul 15, 2026	27.57	27.82	27.55	27.65	27.65	0.35%	3,658,742
Jul 14, 2026	27.92	27.95	27.64	27.64	27.55	-1.04%	4,202,083
Jul 13, 2026	27.89	28.09	27.82	27.93	27.84	0.83%	2,880,594
Jul 10, 2026	27.64	27.74	27.55	27.70	27.61	0.44%	2,361,094
Jul 9, 2026	27.71	27.78	27.54	27.58	27.49	-0.97%	3,557,266
Jul 8, 2026	28.12	28.12	27.84	27.85	27.76	-0.85%	6,774,790
Jul 7, 2026	28.08	28.34	27.96	28.09	28.00	1.41%	4,515,670
Jul 6, 2026	27.98	28.03	27.58	27.70	27.61	-1.21%	2,903,554
Jul 2, 2026	27.60	28.05	27.60	28.04	27.95	2.30%	7,292,424
Jul 1, 2026	27.43	27.52	27.33	27.41	27.32	-	4,643,036
Jun 30, 2026	27.71	27.72	27.38	27.41	27.32	-1.01%	3,259,499
Jun 29, 2026	27.80	27.82	27.57	27.69	27.60	-0.57%	4,439,343
Jun 26, 2026	27.61	27.85	27.61	27.85	27.76	1.16%	2,806,228
Jun 25, 2026	27.30	27.69	27.29	27.53	27.44	0.62%	6,092,484
Jun 24, 2026	27.39	27.49	27.24	27.36	27.27	-0.11%	2,216,081
Jun 23, 2026	27.24	27.43	27.13	27.39	27.30	1.33%	2,028,890
Jun 22, 2026	27.02	27.18	26.98	27.03	26.94	0.15%	3,063,911
Jun 18, 2026	27.10	27.11	26.91	26.99	26.90	-0.44%	2,835,169
Jun 17, 2026	27.37	27.43	27.01	27.11	27.02	-1.31%	7,015,305
Jun 16, 2026	27.45	27.60	27.41	27.47	27.38	0.26%	1,969,622
Jun 15, 2026	27.45	27.54	27.31	27.40	27.31	-1.03%	3,350,839
Jun 12, 2026	27.69	27.93	27.66	27.87	27.60	0.87%	3,614,868
Jun 11, 2026	27.85	27.88	27.61	27.63	27.36	-0.18%	2,641,629
Jun 10, 2026	27.69	27.84	27.62	27.68	27.41	0.51%	3,657,915
Jun 9, 2026	27.40	27.54	27.35	27.54	27.27	0.62%	4,038,881
Jun 8, 2026	27.49	27.61	27.32	27.37	27.10	-0.44%	1,842,112
Jun 5, 2026	27.48	27.71	27.48	27.49	27.22	0.22%	3,012,013
Jun 4, 2026	27.46	27.54	27.36	27.43	27.16	0.70%	2,886,920
Jun 3, 2026	27.10	27.41	27.07	27.24	26.97	0.37%	1,955,184
Jun 2, 2026	26.87	27.21	26.86	27.14	26.87	0.85%	2,220,196
Jun 1, 2026	27.04	27.11	26.88	26.91	26.65	-1.07%	2,461,908
May 29, 2026	27.44	27.44	27.18	27.20	26.93	-0.98%	2,748,098
May 28, 2026	27.62	27.66	27.45	27.47	27.20	-0.40%	2,135,842
May 27, 2026	27.60	27.68	27.54	27.58	27.31	-0.22%	3,743,943
May 26, 2026	27.95	27.97	27.61	27.64	27.37	-1.11%	2,951,613
May 22, 2026	27.74	28.00	27.73	27.95	27.68	1.08%	2,148,928
May 21, 2026	27.56	27.66	27.43	27.65	27.38	0.22%	2,318,177
May 20, 2026	27.68	27.79	27.57	27.59	27.32	-0.43%	3,975,976