NYSEARCA:HDV

Ishares Core High Dividend Etf ETF Price (Quote)

etoro logo Buy HDV
*Your capital is at risk
$27.39
+0.360 (+1.33%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $26.86 $27.97 Tuesday, 23rd Jun 2026 HDV stock ended at $27.39. This is 1.33% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 1.07% from a day low at $27.14 to a day high of $27.43.
90 days $26.49 $28.00
52 weeks $23.15 $28.16

Historical iShares Core High Dividend ETF prices

Date Open High Low Close Volume
Jun 23, 2026 $27.25 $27.43 $27.14 $27.39 1 986 499
Jun 22, 2026 $27.02 $27.18 $26.98 $27.03 3 016 844
Jun 18, 2026 $27.10 $27.11 $26.91 $26.99 2 814 559
Jun 17, 2026 $27.37 $27.43 $27.01 $27.11 7 015 128
Jun 16, 2026 $27.47 $27.60 $27.41 $27.47 1 945 841
Jun 15, 2026 $27.45 $27.54 $27.31 $27.40 3 338 430
Jun 12, 2026 $27.69 $27.93 $27.66 $27.87 3 599 161
Jun 11, 2026 $27.85 $27.88 $27.62 $27.63 2 631 404
Jun 10, 2026 $27.70 $27.84 $27.62 $27.68 3 656 662
Jun 09, 2026 $27.40 $27.54 $27.35 $27.54 3 972 160
Jun 08, 2026 $27.49 $27.61 $27.32 $27.37 1 842 071
Jun 05, 2026 $27.48 $27.71 $27.48 $27.49 2 985 652
Jun 04, 2026 $27.46 $27.54 $27.36 $27.43 2 886 920
Jun 03, 2026 $27.10 $27.41 $27.07 $27.24 1 955 200
Jun 02, 2026 $26.87 $27.21 $26.86 $27.14 2 220 196
Jun 01, 2026 $27.04 $27.11 $26.88 $26.91 2 461 908
May 29, 2026 $27.44 $27.44 $27.18 $27.20 2 748 100
May 28, 2026 $27.62 $27.66 $27.45 $27.47 2 135 842
May 27, 2026 $27.60 $27.68 $27.54 $27.58 3 743 943
May 26, 2026 $27.95 $27.97 $27.61 $27.64 2 951 613
May 22, 2026 $27.74 $28.00 $27.73 $27.95 2 148 928
May 21, 2026 $27.56 $27.66 $27.43 $27.65 2 318 200
May 20, 2026 $27.68 $27.79 $27.57 $27.59 3 975 976
May 19, 2026 $27.57 $27.80 $27.45 $27.71 2 371 000
May 18, 2026 $27.34 $27.60 $27.26 $27.58 2 864 739

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use HDV stock historical prices to predict future price movements?
Trend Analysis: Examine the HDV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the HDV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ISHARES CORE HIGH DIVIDEND ETF
The investment seeks to track the investment results of the Morningstar® Dividend Yield Focus IndexSM composed of relatively high dividend paying U.S. equities. The fund generally will invest at least 80% of its assets in the component securities of its underlying index and in investments that have economic characteristics that are substantially identical to the component securities of its underlying index. The underlying index is comprised o...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
EAT
$140.46
16.94% Jun 05
E
ETD
$20.67
4.79% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE