NYSE · HDV

iShares Core High Dividend ETF

Financial Services · Asset Management

$28.87

Down-$0.02 (-0.07%)

Updated Sep 18, 2026, 8:13 AM

SID Score

5.0/10

Composite research score

Smart Money

54/100

Neutral

Price performance

HDV price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HDV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 17, 2026	$28.91	$28.95	$28.77	$28.87	8.57M
Sep 16, 2026	$29.16	$29.20	$28.795	$28.89	2.56M
Sep 15, 2026	$29.24	$29.3399	$29.12	$29.29	2.5M
Sep 14, 2026	$29.45	$29.54	$29.235	$29.27	4.02M
Sep 11, 2026	$29.17	$29.21	$29.02	$29.12	1.99M
Sep 10, 2026	$29.20	$29.23	$28.97	$29.02	2.19M
Sep 9, 2026	$29.21	$29.215	$29.005	$29.08	4M
Sep 8, 2026	$29.30	$29.36	$29.16	$29.19	4.26M
Sep 4, 2026	$29.47	$29.555	$29.385	$29.40	5.58M
Sep 3, 2026	$29.82	$29.88	$29.60	$29.70	4.53M
Sep 2, 2026	$29.66	$29.80	$29.57	$29.75	4.28M
Sep 1, 2026	$29.77	$29.8725	$29.53	$29.61	3.64M
Aug 31, 2026	$29.48	$29.555	$29.36	$29.50	3.09M
Aug 28, 2026	$29.44	$29.4958	$29.373	$29.44	2.7M
Aug 27, 2026	$29.465	$29.536	$29.36	$29.39	2.27M
Aug 26, 2026	$29.725	$29.90	$29.725	$29.74	3.67M
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