HDV Price: 30.98

iShares Core High Dividend ETF (HDV)

30.98 +0.23 (+0.75%) USD | NYSEARCA | Nov 13, 16:00

30.96 -0.02 (-0.06%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	30.91	30.98	30.78	30.98	4.021M
Nov 12, 2026	30.96	31.00	30.73	30.75	6.479M
Nov 11, 2026	30.48	30.74	30.42	30.74	6.465M
Nov 10, 2026	30.42	30.67	30.36	30.62	2.940M
Nov 09, 2026	30.39	30.66	30.29	30.55	4.470M
Nov 06, 2026	29.99	30.50	29.91	30.35	7.428M
Nov 05, 2026	31.31	31.42	30.56	30.56	11.12M
Nov 04, 2026	31.01	31.09	30.76	31.07	4.411M
Nov 03, 2026	30.76	30.82	30.61	30.66	5.622M
Nov 02, 2026	30.93	31.05	30.90	30.99	5.993M
Oct 30, 2026	31.12	31.26	30.96	31.04	12.76M
Oct 29, 2026	30.58	30.70	30.48	30.70	4.971M
Oct 28, 2026	30.13	30.38	30.12	30.21	9.049M
Oct 27, 2026	30.25	30.32	30.19	30.24	3.798M
Oct 26, 2026	30.32	30.58	30.30	30.41	4.360M
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

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