Skip to main content
iShares Core High Dividend ETF (HDV)
NYSEARCA: HDV · Real-Time Price · USD
27.85
+0.32 (1.16%)
At close: Jun 26, 2026, 4:00 PM EDT
27.87
+0.02 (0.07%)
After-hours: Jun 26, 2026, 8:00 PM EDT

HDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.6127.8527.6127.8527.851.16%2,804,798
Jun 25, 202627.3027.6927.2927.5327.530.62%6,092,265
Jun 24, 202627.3927.4927.2427.3627.36-0.11%2,214,734
Jun 23, 202627.2427.4327.1327.3927.391.33%2,028,561
Jun 22, 202627.0227.1826.9827.0327.030.15%3,062,443
Jun 18, 202627.1027.1126.9126.9926.99-0.44%2,814,605
Jun 17, 202627.3727.4327.0127.1127.11-1.31%7,015,305
Jun 16, 202627.4527.6027.4127.4727.470.26%1,969,622
Jun 15, 202627.4527.5427.3127.4027.40-1.03%3,350,839
Jun 12, 202627.6927.9327.6627.8727.680.87%3,614,868
Jun 11, 202627.8527.8827.6127.6327.45-0.18%2,641,629
Jun 10, 202627.6927.8427.6227.6827.500.51%3,657,915
Jun 9, 202627.4027.5427.3527.5427.360.62%4,038,881
Jun 8, 202627.4927.6127.3227.3727.19-0.44%1,842,112
Jun 5, 202627.4827.7127.4827.4927.310.22%3,012,013
Jun 4, 202627.4627.5427.3627.4327.250.70%2,886,920
Jun 3, 202627.1027.4127.0727.2427.060.37%1,955,184
Jun 2, 202626.8727.2126.8627.1426.960.85%2,220,196
Jun 1, 202627.0427.1126.8826.9126.73-1.07%2,461,908
May 29, 202627.4427.4427.1827.2027.02-0.98%2,748,098
May 28, 202627.6227.6627.4527.4727.29-0.40%2,135,842
May 27, 202627.6027.6827.5427.5827.40-0.22%3,743,943
May 26, 202627.9527.9727.6127.6427.46-1.11%2,951,613
May 22, 202627.7428.0027.7327.9527.761.08%2,148,928
May 21, 202627.5627.6627.4327.6527.470.22%2,318,177
May 20, 202627.6827.7927.5727.5927.41-0.43%3,975,976
May 19, 202627.5727.8027.4527.7127.530.47%2,370,957
May 18, 202627.3427.6027.2627.5827.401.03%2,864,739
May 15, 202627.4027.4527.2527.3027.12-0.04%2,258,617
May 14, 202627.2427.3827.2027.3127.130.48%2,030,761
May 13, 202627.1527.2727.0627.1827.00-0.07%2,556,613
May 12, 202627.1627.3126.9427.2027.020.48%2,066,180
May 11, 202626.9527.0926.9527.0726.890.89%1,757,917
May 8, 202626.9627.0126.8026.8326.65-0.30%2,127,663
May 7, 202626.9226.9826.7226.9126.73-0.77%2,110,041
May 6, 202627.1427.2427.0627.1226.94-0.62%2,080,678
May 5, 202627.1627.3827.0627.2927.110.48%1,851,215
May 4, 202627.2027.3527.0627.1626.98-0.66%1,961,689
May 1, 202627.4827.5527.3127.3427.16-0.47%2,751,279
Apr 30, 202627.0727.5227.0127.4727.291.67%1,956,382
Apr 29, 202626.8727.1126.8627.0226.840.45%2,632,256
Apr 28, 202626.9427.0326.8326.9026.720.87%2,090,630
Apr 27, 202626.7926.9726.6526.6726.49-0.51%1,718,215
Apr 24, 202626.9927.0226.7426.8026.63-0.67%1,644,235
Apr 23, 202626.7127.0126.7126.9826.801.59%1,866,205
Apr 22, 202626.6426.7826.5326.5626.390.16%2,474,970
Apr 21, 202626.7426.7626.4926.5226.34-0.64%2,016,915
Apr 20, 202626.8226.9026.6426.6926.51-0.36%2,712,770
Apr 17, 202626.5826.8126.5326.7926.610.19%2,232,950
Apr 16, 202626.6426.8626.6226.7426.560.31%3,134,620
Apr 15, 202626.7426.7526.5426.6526.48-0.43%3,965,500
Apr 14, 202626.7226.8126.5726.7726.59-0.39%1,719,485
Apr 13, 202626.8026.8826.6426.8826.700.30%10,753,605
Apr 10, 202627.1027.1026.7426.8026.62-1.06%1,934,655
Apr 9, 202626.8927.1726.8727.0826.900.32%2,020,055
Apr 8, 202626.6427.0026.5127.0026.820.70%3,886,905
Apr 7, 202626.8626.9326.7226.8126.63-0.36%2,239,240
Apr 6, 202626.7526.9126.6726.9126.730.40%2,152,210
Apr 2, 202626.8526.9826.7226.8026.620.01%5,777,305
Apr 1, 202626.9527.0726.7326.7926.62-1.29%7,214,215
Mar 31, 202627.2027.2726.9127.1426.960.24%5,506,330
Mar 30, 202627.1827.3127.0127.0826.900.41%3,793,120
Mar 27, 202626.9027.1326.8126.9726.790.33%3,807,580
Mar 26, 202626.8327.0026.7926.8826.700.19%2,936,215
Mar 25, 202626.7826.9026.7126.8326.650.41%2,586,855
Mar 24, 202626.4826.9026.4626.7226.540.47%4,617,485
Mar 23, 202626.6126.7226.4926.5926.420.66%5,043,820
Mar 20, 202626.6326.7526.3526.4226.24-0.79%5,729,285
Mar 19, 202626.6326.7426.5426.6326.450.06%4,142,165
Mar 18, 202626.9827.0026.6026.6126.44-1.78%3,242,415
Mar 17, 202627.2527.3527.0827.1026.92-0.07%4,190,050
Mar 16, 202627.3027.3727.2127.2826.940.44%5,323,295
Mar 13, 202627.1627.3027.1327.1626.820.44%3,293,205
Mar 12, 202626.9627.2626.9127.0426.70-0.13%10,110,210
Mar 11, 202627.0427.0926.9227.0826.73-0.03%2,360,350
Mar 10, 202627.1627.2827.0027.0926.74-0.41%2,610,145
Mar 9, 202627.0927.2526.9827.2026.85-5,644,705
Mar 6, 202627.2327.2326.9527.2026.85-0.39%12,786,475
Mar 5, 202627.4627.5327.1427.3026.96-1.02%4,168,960
Mar 4, 202627.6327.6427.3627.5827.23-0.34%5,899,235
Mar 3, 202627.8127.8527.4527.6827.32-1.28%7,417,590
Mar 2, 202628.1828.1827.9328.0427.680.04%6,382,225
Feb 27, 202627.7528.0627.7028.0327.671.24%2,861,960
Feb 26, 202627.7527.8127.6527.6827.33-0.25%2,234,930
Feb 25, 202627.8027.8327.5327.7527.40-0.22%1,821,705
Feb 24, 202627.7927.8827.6727.8127.460.17%2,830,600
Feb 23, 202627.5627.8427.5627.7727.410.67%1,550,575
Feb 20, 202627.5827.6627.4527.5827.23-0.16%1,698,055
Feb 19, 202627.7027.7927.5827.6227.27-0.09%1,958,870
Feb 18, 202627.6427.6727.5327.6527.300.46%2,493,125
Feb 17, 202627.7927.9327.4527.5227.17-0.82%3,755,250
Feb 13, 202627.6527.9127.5927.7527.400.27%2,987,825
Feb 12, 202627.8028.0127.6627.6827.32-0.60%3,593,720
Feb 11, 202627.5527.9027.5227.8527.491.34%3,414,600
Feb 10, 202627.3927.5727.3327.4827.130.30%1,862,935
Feb 9, 202627.4027.4427.2127.4027.05-0.07%4,897,160
Feb 6, 202627.2127.4427.2127.4127.061.00%4,225,785
Feb 5, 202627.1427.2126.9827.1426.800.07%5,404,100
Feb 4, 202626.8727.1826.8727.1226.780.95%5,617,715
Feb 3, 202626.4226.9426.4226.8726.521.55%4,290,375