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
Jul 24, 2026	28.44	28.79	28.44	28.75	28.49	8,981,100
Jul 23, 2026	28.33	28.56	28.28	28.40	28.15	4,711,200
Jul 22, 2026	28.46	28.52	28.31	28.35	28.10	3,304,100
Jul 21, 2026	28.12	28.19	28.00	28.17	27.92	3,820,800
Jul 20, 2026	28.27	28.31	28.11	28.18	27.93	14,369,700
Jul 17, 2026	28.63	28.88	28.17	28.25	28.00	8,247,100
Jul 16, 2026	27.84	28.36	27.79	28.36	28.11	3,827,600
Jul 15, 2026	27.57	27.82	27.55	27.65	27.40	3,658,400
Jul 14, 2026	27.92	27.95	27.64	27.64	27.31	4,202,100
Jul 13, 2026	27.89	28.09	27.82	27.93	27.59	2,880,500
Jul 10, 2026	27.64	27.74	27.55	27.70	27.37	2,360,700
Jul 9, 2026	27.71	27.78	27.54	27.58	27.25	3,557,300
Jul 8, 2026	28.12	28.12	27.84	27.85	27.51	6,774,800
Jul 7, 2026	28.08	28.34	27.96	28.09	27.75	4,515,500
Jul 6, 2026	27.98	28.03	27.58	27.70	27.37	2,903,500
Jul 2, 2026	27.60	28.05	27.60	28.04	27.70	7,291,200
Jul 1, 2026	27.43	27.52	27.33	27.41	27.08	4,642,800
Jun 30, 2026	27.71	27.72	27.38	27.41	27.08	3,259,500
Jun 29, 2026	27.80	27.82	27.57	27.69	27.36	4,438,900
Jun 26, 2026	27.61	27.85	27.61	27.85	27.51	2,806,200
Jun 25, 2026	27.30	27.69	27.29	27.53	27.20	6,092,400
Jun 24, 2026	27.39	27.49	27.24	27.36	27.03	2,216,000
Jun 23, 2026	27.24	27.43	27.13	27.39	27.06	2,028,600
Jun 22, 2026	27.02	27.18	26.98	27.03	26.70	3,063,900
Jun 18, 2026	27.10	27.11	26.91	26.99	26.66	2,835,100

Historical stock data.