iShares Core High Dividend ETF (HDV)
29.92
+0.11
(+0.37%)
USD |
NYSEARCA |
Aug 24, 16:00
29.94
+0.02
(+0.07%)
After-Hours: 20:00
HDV Price : 29.92 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 29.82 | 29.99 | 29.81 | 29.92 | 2.599M |
| Aug 21, 2026 | 29.73 | 29.95 | 29.72 | 29.81 | 7.577M |
| Aug 20, 2026 | 29.84 | 30.01 | 29.70 | 29.73 | 4.117M |
| Aug 19, 2026 | 29.72 | 30.12 | 29.69 | 29.93 | 13.02M |
| Aug 18, 2026 | 29.48 | 29.64 | 29.46 | 29.56 | 2.580M |
| Aug 17, 2026 | 29.23 | 29.32 | 29.18 | 29.21 | 2.946M |
| Aug 14, 2026 | 29.24 | 29.40 | 29.22 | 29.34 | 2.230M |
| Aug 13, 2026 | 29.19 | 29.33 | 29.13 | 29.26 | 2.325M |
| Aug 12, 2026 | 28.90 | 29.12 | 28.85 | 29.07 | 1.987M |
| Aug 11, 2026 | 28.94 | 29.14 | 28.91 | 29.07 | 2.035M |
| Aug 10, 2026 | 28.76 | 29.00 | 28.72 | 28.99 | 4.475M |
| Aug 07, 2026 | 28.53 | 28.79 | 28.46 | 28.78 | 4.234M |
| Aug 06, 2026 | 28.94 | 28.99 | 28.56 | 28.72 | 4.021M |
| Aug 05, 2026 | 28.79 | 28.83 | 28.47 | 28.64 | 13.47M |
| Aug 04, 2026 | 28.46 | 28.75 | 28.22 | 28.71 | 6.596M |
| Aug 03, 2026 | 28.81 | 29.00 | 28.56 | 28.64 | 4.181M |
| Jul 31, 2026 | 28.57 | 28.81 | 28.42 | 28.73 | 5.737M |
| Jul 30, 2026 | 28.76 | 28.87 | 28.46 | 28.72 | 8.984M |
| Jul 29, 2026 | 29.23 | 29.38 | 29.02 | 29.12 | 5.924M |
| Jul 28, 2026 | 29.14 | 29.61 | 29.11 | 29.14 | 7.663M |
| Jul 27, 2026 | 28.68 | 29.00 | 28.68 | 28.74 | 5.271M |
| Jul 24, 2026 | 28.44 | 28.79 | 28.44 | 28.75 | 8.981M |
| Jul 23, 2026 | 28.33 | 28.56 | 28.28 | 28.40 | 4.711M |
| Jul 22, 2026 | 28.46 | 28.52 | 28.30 | 28.35 | 3.304M |
| Jul 21, 2026 | 28.12 | 28.19 | 28.00 | 28.17 | 3.821M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median