iShares Core High Dividend ETF (HDV)
29.12
+0.10
(+0.34%)
USD |
NYSEARCA |
Sep 11, 16:00
29.35
+0.23
(+0.79%)
After-Hours: 06:39
HDV Price : 29.12 for Sept. 11, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 29.46 | 29.54 | 29.36 | 29.39 | 2.270M |
| Aug 26, 2026 | 29.72 | 29.90 | 29.72 | 29.74 | 3.674M |
| Aug 25, 2026 | 29.79 | 29.89 | 29.68 | 29.81 | 2.272M |
| 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 |
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