HDV Price: 30.42

iShares Core High Dividend ETF (HDV)

30.42 -0.09 (-0.30%) USD | NYSEARCA | Oct 23, 16:00

30.43 +0.01 (+0.03%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2011. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	30.36	30.49	30.29	30.42	9.215M
Oct 22, 2026	30.03	30.51	30.01	30.51	11.72M
Oct 21, 2026	29.82	29.92	29.78	29.85	3.109M
Oct 20, 2026	30.01	30.16	29.94	30.11	3.783M
Oct 19, 2026	29.82	29.95	29.77	29.82	3.401M
Oct 16, 2026	29.85	30.06	29.81	30.04	4.527M
Oct 15, 2026	29.96	29.99	29.58	29.60	5.411M
Oct 14, 2026	29.29	29.55	29.22	29.55	3.412M
Oct 13, 2026	29.28	29.28	28.97	29.15	2.560M
Oct 12, 2026	28.85	29.08	28.84	29.07	2.417M
Oct 09, 2026	28.63	28.78	28.61	28.71	1.834M
Oct 08, 2026	28.43	28.84	28.39	28.82	2.928M
Oct 07, 2026	28.42	28.50	28.28	28.28	2.297M
Oct 06, 2026	28.18	28.44	28.18	28.36	2.608M
Oct 05, 2026	28.02	28.18	27.78	28.15	2.876M
Oct 02, 2026	27.95	28.12	27.93	28.04	2.104M
Oct 01, 2026	27.90	28.01	27.82	27.98	4.067M
Sep 30, 2026	28.33	28.33	27.96	27.96	2.782M
Sep 29, 2026	28.09	28.25	28.04	28.18	4.961M
Sep 28, 2026	28.32	28.40	28.22	28.31	3.704M
Sep 25, 2026	28.24	28.32	28.18	28.28	2.287M
Sep 24, 2026	28.54	28.64	28.32	28.33	6.009M
Sep 23, 2026	28.58	28.66	28.38	28.42	3.512M
Sep 22, 2026	28.56	28.66	28.46	28.56	2.294M
Sep 21, 2026	28.67	28.70	28.49	28.49	2.706M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks