NYSE · HDV

iShares Core High Dividend ETF

Financial Services · Asset Management

$31.07

Up+$0.41 (+1.34%)

Updated Nov 5, 2026, 3:06 AM

SID Score

5.9/10

Composite research score

Smart Money

54/100

Neutral

Price performance · HDV

HDV price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

HDV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$31.01	$31.09	$30.76	$31.07	4.4M
Nov 3, 2026	$30.76	$30.82	$30.61	$30.66	5.62M
Nov 2, 2026	$30.93	$31.05	$30.8985	$30.99	5.99M
Oct 30, 2026	$31.125	$31.265	$30.96	$31.04	12.76M
Oct 29, 2026	$30.58	$30.705	$30.4801	$30.70	4.97M
Oct 28, 2026	$30.13	$30.38	$30.12	$30.21	9.05M
Oct 27, 2026	$30.25	$30.315	$30.19	$30.24	3.8M
Oct 26, 2026	$30.32	$30.575	$30.301	$30.41	4.36M
Oct 23, 2026	$30.36	$30.49	$30.29	$30.42	9.21M
Oct 22, 2026	$30.03	$30.51	$30.01	$30.51	11.72M
Oct 21, 2026	$29.82	$29.92	$29.78	$29.85	3.11M
Oct 20, 2026	$30.01	$30.155	$29.9401	$30.11	3.78M
Oct 19, 2026	$29.82	$29.95	$29.77	$29.82	3.4M
Oct 16, 2026	$29.85	$30.06	$29.81	$30.04	4.53M
Oct 15, 2026	$29.955	$29.99	$29.58	$29.60	5.41M
Oct 14, 2026	$29.29	$29.55	$29.22	$29.55	3.41M
Oct 13, 2026	$29.28	$29.28	$28.97	$29.15	2.56M
Oct 12, 2026	$28.85	$29.075	$28.84	$29.07	2.42M
Oct 9, 2026	$28.63	$28.785	$28.61	$28.71	1.83M
Oct 8, 2026	$28.43	$28.845	$28.39	$28.82	2.93M
Oct 7, 2026	$28.42	$28.50	$28.28	$28.28	2.3M