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
Jun 17, 2026	27.37	27.43	27.01	27.11	26.78	7,015,200
Jun 16, 2026	27.45	27.60	27.41	27.47	27.14	1,969,500
Jun 15, 2026	27.45	27.54	27.31	27.40	27.07	3,350,800
Jun 12, 2026	27.69	27.93	27.66	27.87	27.35	3,614,700
Jun 11, 2026	27.85	27.88	27.61	27.63	27.12	2,641,600
Jun 10, 2026	27.69	27.84	27.62	27.68	27.16	3,657,900
Jun 9, 2026	27.40	27.54	27.35	27.54	27.03	4,038,900
Jun 8, 2026	27.49	27.61	27.32	27.37	26.86	1,842,100
Jun 5, 2026	27.48	27.71	27.48	27.49	26.98	3,011,600
Jun 4, 2026	27.46	27.54	27.36	27.43	26.92	2,886,900
Jun 3, 2026	27.10	27.41	27.07	27.24	26.73	1,955,200
Jun 2, 2026	26.87	27.21	26.86	27.14	26.63	2,220,000
Jun 1, 2026	27.04	27.11	26.88	26.91	26.41	2,461,800
May 29, 2026	27.44	27.44	27.18	27.20	26.69	2,748,100
May 28, 2026	27.62	27.66	27.45	27.47	26.96	2,135,500
May 27, 2026	27.60	27.68	27.54	27.58	27.07	3,743,900
May 26, 2026	27.95	27.97	27.61	27.64	27.12	2,951,600
May 22, 2026	27.74	28.00	27.73	27.95	27.43	2,148,900
May 21, 2026	27.56	27.66	27.43	27.65	27.13	2,318,200
May 20, 2026	27.68	27.79	27.57	27.59	27.08	3,975,900
May 19, 2026	27.57	27.80	27.45	27.71	27.19	2,371,000
May 18, 2026	27.34	27.60	27.26	27.58	27.07	2,864,700
May 15, 2026	27.40	27.45	27.25	27.30	26.79	2,258,500
May 14, 2026	27.24	27.38	27.20	27.31	26.80	2,030,800
May 13, 2026	27.15	27.27	27.06	27.18	26.67	2,556,500

Historical stock data.