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
Aug 28, 2026	29.44	29.50	29.37	29.44	29.28	2,697,900
Aug 27, 2026	29.47	29.54	29.36	29.39	29.23	2,268,600
Aug 26, 2026	29.73	29.90	29.73	29.74	29.58	3,671,900
Aug 25, 2026	29.79	29.89	29.68	29.81	29.65	2,271,500
Aug 24, 2026	29.82	29.99	29.81	29.92	29.76	2,597,800
Aug 21, 2026	29.73	29.95	29.72	29.81	29.65	7,576,000
Aug 20, 2026	29.84	30.01	29.71	29.73	29.57	4,117,500
Aug 19, 2026	29.73	30.13	29.69	29.93	29.77	13,021,600
Aug 18, 2026	29.48	29.65	29.46	29.56	29.30	2,580,200
Aug 17, 2026	29.23	29.32	29.18	29.21	28.95	2,946,400
Aug 14, 2026	29.24	29.40	29.22	29.34	29.08	2,229,900
Aug 13, 2026	29.19	29.33	29.13	29.26	29.00	2,324,400
Aug 12, 2026	28.91	29.12	28.85	29.07	28.81	1,986,500
Aug 11, 2026	28.94	29.15	28.91	29.07	28.81	2,034,800
Aug 10, 2026	28.76	29.00	28.72	28.99	28.73	4,475,000
Aug 7, 2026	28.53	28.79	28.46	28.78	28.52	4,233,500
Aug 6, 2026	28.94	28.99	28.56	28.72	28.46	4,021,000
Aug 5, 2026	28.79	28.83	28.47	28.64	28.38	13,474,700
Aug 4, 2026	28.46	28.75	28.23	28.71	28.45	6,595,900
Aug 3, 2026	28.81	29.00	28.56	28.64	28.38	4,180,600
Jul 31, 2026	28.57	28.81	28.42	28.73	28.47	5,736,600
Jul 30, 2026	28.76	28.87	28.47	28.72	28.46	8,982,800
Jul 29, 2026	29.23	29.39	29.02	29.12	28.86	5,922,200
Jul 28, 2026	29.14	29.61	29.11	29.14	28.88	7,657,400
Jul 27, 2026	28.68	29.00	28.68	28.74	28.48	5,270,300

Historical stock data.