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
Oct 5, 2026	28.02	28.18	27.78	28.15	28.05	2,875,500
Oct 2, 2026	27.95	28.13	27.93	28.04	27.94	2,102,400
Oct 1, 2026	27.90	28.01	27.82	27.98	27.88	4,066,600
Sep 30, 2026	28.33	28.33	27.96	27.96	27.86	2,780,100
Sep 29, 2026	28.09	28.25	28.04	28.18	28.08	4,961,400
Sep 28, 2026	28.32	28.41	28.22	28.31	28.21	3,703,200
Sep 25, 2026	28.24	28.33	28.18	28.28	28.18	2,286,800
Sep 24, 2026	28.54	28.64	28.32	28.33	28.23	6,004,300
Sep 23, 2026	28.58	28.66	28.38	28.42	28.32	3,505,000
Sep 22, 2026	28.56	28.66	28.47	28.56	28.46	2,293,000
Sep 21, 2026	28.67	28.70	28.49	28.49	28.39	2,706,000
Sep 18, 2026	28.71	28.81	28.67	28.74	28.64	6,802,900
Sep 17, 2026	28.91	28.95	28.77	28.87	28.77	8,565,200
Sep 16, 2026	29.16	29.20	28.80	28.89	28.79	2,563,800
Sep 15, 2026	29.24	29.34	29.12	29.29	29.13	2,493,700
Sep 14, 2026	29.45	29.54	29.24	29.27	29.11	4,016,000
Sep 11, 2026	29.17	29.21	29.02	29.12	28.96	1,986,200
Sep 10, 2026	29.20	29.23	28.97	29.02	28.86	2,192,900
Sep 9, 2026	29.21	29.22	29.01	29.08	28.92	3,995,900
Sep 8, 2026	29.30	29.36	29.16	29.19	29.03	4,259,000
Sep 4, 2026	29.47	29.56	29.39	29.40	29.24	5,574,800
Sep 3, 2026	29.82	29.88	29.60	29.70	29.54	4,533,700
Sep 2, 2026	29.66	29.80	29.57	29.75	29.59	4,283,100
Sep 1, 2026	29.77	29.87	29.53	29.61	29.45	3,634,400
Aug 31, 2026	29.48	29.56	29.36	29.50	29.34	3,089,700

Historical stock data.