NYSE · HDV

iShares Core High Dividend ETF

Financial Services · Asset Management

$29.81

Down-$0.11 (-0.37%)

Updated Aug 26, 2026, 8:30 AM

SID Score

6.1/10

Composite research score

Smart Money

54/100

Neutral

Price performance

HDV price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HDV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 25, 2026	$29.79	$29.89	$29.6801	$29.81	2.27M
Aug 24, 2026	$29.82	$29.9899	$29.81	$29.92	2.6M
Aug 21, 2026	$29.73	$29.9499	$29.72	$29.81	7.58M
Aug 20, 2026	$29.84	$30.01	$29.705	$29.73	4.12M
Aug 19, 2026	$29.725	$30.125	$29.69	$29.93	13.02M
Aug 18, 2026	$29.48	$29.645	$29.46	$29.56	2.58M
Aug 17, 2026	$29.23	$29.32	$29.18	$29.21	2.95M
Aug 14, 2026	$29.24	$29.40	$29.215	$29.34	2.23M
Aug 13, 2026	$29.19	$29.3275	$29.13	$29.26	2.32M
Aug 12, 2026	$28.905	$29.1152	$28.85	$29.07	1.99M
Aug 11, 2026	$28.94	$29.145	$28.91	$29.07	2.03M
Aug 10, 2026	$28.76	$29.00	$28.72	$28.99	4.48M
Aug 7, 2026	$28.53	$28.79	$28.46	$28.78	4.23M
Aug 6, 2026	$28.94	$28.99	$28.56	$28.72	4.02M
Aug 5, 2026	$28.79	$28.8339	$28.4702	$28.64	13.47M
Aug 4, 2026	$28.46	$28.75	$28.225	$28.71	6.6M
Aug 3, 2026	$28.81	$29.00	$28.5564	$28.64	4.18M
Jul 31, 2026	$28.57	$28.81	$28.42	$28.73	5.74M
Jul 30, 2026	$28.76	$28.87	$28.465	$28.72	8.98M
Jul 29, 2026	$29.23	$29.385	$29.02	$29.12	5.92M
Jul 28, 2026	$29.14	$29.61	$29.11	$29.14	7.66M