HDV Price: 28.04

iShares Core High Dividend ETF (HDV)

28.04 +0.06 (+0.21%) USD | NYSEARCA | Oct 02, 16:00

28.04 0.00 (0.00%) 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 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
Sep 18, 2026	28.70	28.81	28.66	28.74	6.803M
Sep 17, 2026	28.91	28.95	28.77	28.87	8.566M
Sep 16, 2026	29.16	29.20	28.80	28.89	2.564M
Sep 15, 2026	29.24	29.34	29.12	29.29	2.496M
Sep 14, 2026	29.45	29.54	29.24	29.27	4.016M
Sep 11, 2026	29.17	29.21	29.02	29.12	1.986M
Sep 10, 2026	29.20	29.23	28.97	29.02	2.193M
Sep 09, 2026	29.21	29.22	29.00	29.08	3.996M
Sep 08, 2026	29.30	29.36	29.16	29.19	4.260M
Sep 04, 2026	29.47	29.56	29.38	29.40	5.578M
Sep 03, 2026	29.82	29.88	29.60	29.70	4.534M
Sep 02, 2026	29.66	29.80	29.57	29.75	4.283M
Sep 01, 2026	29.77	29.87	29.53	29.61	3.636M
Aug 31, 2026	29.48	29.56	29.36	29.50	3.090M
Aug 28, 2026	29.44	29.50	29.37	29.44	2.698M

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