iShares Core High Dividend ETF (HDV) Historical ETF Prices

iShares Core High Dividend ETF (HDV), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 16, 2025	24.42	24.44	24.10	24.13	23.54	4,523,000
Dec 15, 2025	24.63	24.72	24.60	24.69	23.83	2,654,500
Dec 12, 2025	24.60	24.63	24.52	24.59	23.74	3,913,500
Dec 11, 2025	24.55	24.66	24.51	24.56	23.71	4,588,500
Dec 10, 2025	24.30	24.51	24.28	24.50	23.65	4,145,000
Dec 9, 2025	24.32	24.46	24.23	24.24	23.41	3,817,500
Dec 8, 2025	24.42	24.42	24.24	24.27	23.43	4,906,500
Dec 5, 2025	24.56	24.62	24.44	24.45	23.61	11,295,500
Dec 4, 2025	24.68	24.72	24.51	24.57	23.72	3,496,500
Dec 3, 2025	24.56	24.73	24.56	24.69	23.83	3,065,500
Dec 2, 2025	24.61	24.62	24.37	24.49	23.64	2,499,000
Dec 1, 2025	24.75	24.84	24.63	24.65	23.79	2,196,500
Nov 28, 2025	24.65	24.80	24.65	24.80	23.95	1,310,500
Nov 26, 2025	24.59	24.76	24.57	24.66	23.80	2,243,000
Nov 25, 2025	24.39	24.61	24.39	24.60	23.74	2,385,500
Nov 24, 2025	24.52	24.54	24.31	24.35	23.51	2,876,000
Nov 21, 2025	24.27	24.64	24.23	24.52	23.67	3,285,000
Nov 20, 2025	24.34	24.43	24.16	24.19	23.35	3,134,500
Nov 19, 2025	24.32	24.36	24.20	24.30	23.46	2,703,000
Nov 18, 2025	24.33	24.51	24.28	24.42	23.57	4,264,500
Nov 17, 2025	24.46	24.53	24.27	24.32	23.48	3,095,500
Nov 14, 2025	24.42	24.54	24.25	24.45	23.61	3,300,000
Nov 13, 2025	24.40	24.55	24.37	24.39	23.55	3,044,500
Nov 12, 2025	24.32	24.41	24.31	24.34	23.50	2,899,500
Nov 11, 2025	24.04	24.34	24.04	24.33	23.49	2,244,500

Historical stock data.