AMEX · HDV

iShares Core High Dividend ETF

Financial Services · Asset Management

$30.24

Up+$0.08 (+0.26%)

Updated Oct 28, 2026, 2:59 PM

SID Score

6.0/10

Composite research score

Smart Money

54/100

Neutral

Price performance · HDV

HDV price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 27, 2026

Daily close

View OHLC price history

HDV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 27, 2026	$30.25	$30.315	$30.19	$30.24	3.8M
Oct 26, 2026	$30.32	$30.575	$30.301	$30.41	4.36M
Oct 23, 2026	$30.36	$30.49	$30.29	$30.42	9.21M
Oct 22, 2026	$30.03	$30.51	$30.01	$30.51	11.72M
Oct 21, 2026	$29.82	$29.92	$29.78	$29.85	3.11M
Oct 20, 2026	$30.01	$30.155	$29.9401	$30.11	3.78M
Oct 19, 2026	$29.82	$29.95	$29.77	$29.82	3.4M
Oct 16, 2026	$29.85	$30.06	$29.81	$30.04	4.53M
Oct 15, 2026	$29.955	$29.99	$29.58	$29.60	5.41M
Oct 14, 2026	$29.29	$29.55	$29.22	$29.55	3.41M
Oct 13, 2026	$29.28	$29.28	$28.97	$29.15	2.56M
Oct 12, 2026	$28.85	$29.075	$28.84	$29.07	2.42M
Oct 9, 2026	$28.63	$28.785	$28.61	$28.71	1.83M
Oct 8, 2026	$28.43	$28.845	$28.39	$28.82	2.93M
Oct 7, 2026	$28.42	$28.50	$28.28	$28.28	2.3M
Oct 6, 2026	$28.18	$28.435	$28.18	$28.36	2.61M
Oct 5, 2026	$28.02	$28.18	$27.78	$28.15	2.88M
Oct 2, 2026	$27.95	$28.125	$27.93	$28.04	2.1M
Oct 1, 2026	$27.90	$28.01	$27.82	$27.98	4.07M
Sep 30, 2026	$28.3299	$28.33	$27.96	$27.96	2.78M
Sep 29, 2026	$28.09	$28.25	$28.04	$28.18	4.96M