MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HDV — iShares Core High Dividend ETF
NYSE ArcaiShares Core High Dividend ETF
$28.04
+0.06(+0.21%)
- O
- 27.95
- H
- 28.13
- L
- 27.93
- V
- 2.1M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.04
Period Return+23.42%
Period High$30.13
Period Low$22.40
Avg Daily Volume3.12M
Total Trading Days365
HDV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.95 | $28.13 | $27.93 | $28.04 | +$0.06 | +0.21% | 2,102,064 | $28.04 | $27.93 $28.13 |
| Oct 1, 2026 | $27.90 | $28.01 | $27.82 | $27.98 | +$0.02 | +0.07% | 4,066,685 | $27.91 | $27.82 $28.01 |
| Sep 30, 2026 | $28.33 | $28.33 | $27.96 | $27.96 | $-0.22 | -0.78% | 2,782,286 | $28.13 | $27.96 $28.33 |
| Sep 29, 2026 | $28.09 | $28.25 | $28.04 | $28.18 | $-0.13 | -0.46% | 4,961,442 | $28.16 | $28.04 $28.25 |
| Sep 28, 2026 | $28.32 | $28.41 | $28.22 | $28.31 | +$0.03 | +0.11% | 3,703,513 | $28.31 | $28.22 $28.41 |
| Sep 25, 2026 | $28.24 | $28.33 | $28.18 | $28.28 | $-0.05 | -0.18% | 2,286,962 | $28.25 | $28.18 $28.33 |
| Sep 24, 2026 | $28.54 | $28.64 | $28.32 | $28.33 | $-0.09 | -0.32% | 6,009,138 | $28.52 | $28.32 $28.64 |
| Sep 23, 2026 | $28.58 | $28.66 | $28.38 | $28.42 | $-0.14 | -0.49% | 3,511,510 | $28.50 | $28.38 $28.66 |
| Sep 22, 2026 | $28.56 | $28.66 | $28.47 | $28.56 | +$0.07 | +0.25% | 2,293,723 | $28.59 | $28.47 $28.66 |
| Sep 21, 2026 | $28.67 | $28.70 | $28.49 | $28.49 | $-0.25 | -0.87% | 2,706,481 | $28.56 | $28.49 $28.70 |
| Sep 18, 2026 | $28.71 | $28.81 | $28.67 | $28.74 | $-0.13 | -0.45% | 6,803,123 | $28.75 | $28.67 $28.81 |
| Sep 17, 2026 | $28.91 | $28.95 | $28.77 | $28.87 | $-0.02 | -0.07% | 8,565,560 | $28.84 | $28.77 $28.95 |
| Sep 16, 2026 | $29.16 | $29.20 | $28.80 | $28.89 | $-0.40 | -1.37% | 2,564,405 | $28.99 | $28.80 $29.20 |
| Sep 15, 2026 | $29.24 | $29.34 | $29.12 | $29.29 | +$0.02 | +0.07% | 2,496,477 | $29.26 | $29.12 $29.34 |
| Sep 14, 2026 | $29.45 | $29.54 | $29.24 | $29.27 | +$0.15 | +0.52% | 4,016,412 | $29.31 | $29.24 $29.54 |
| Sep 11, 2026 | $29.17 | $29.21 | $29.02 | $29.12 | +$0.10 | +0.34% | 1,986,239 | $29.12 | $29.02 $29.21 |
| Sep 10, 2026 | $29.20 | $29.23 | $28.97 | $29.02 | $-0.06 | -0.21% | 2,193,208 | $29.05 | $28.97 $29.23 |
| Sep 9, 2026 | $29.21 | $29.22 | $29.01 | $29.08 | $-0.11 | -0.38% | 3,996,109 | $29.08 | $29.01 $29.22 |
| Sep 8, 2026 | $29.30 | $29.36 | $29.16 | $29.19 | $-0.21 | -0.71% | 4,259,554 | $29.24 | $29.16 $29.36 |
| Sep 4, 2026 | $29.47 | $29.56 | $29.39 | $29.40 | $-0.30 | -1.01% | 5,578,299 | $29.46 | $29.39 $29.56 |
| Sep 3, 2026 | $29.82 | $29.88 | $29.60 | $29.70 | $-0.05 | -0.17% | 4,533,993 | $29.74 | $29.60 $29.88 |
| Sep 2, 2026 | $29.66 | $29.80 | $29.57 | $29.75 | +$0.14 | +0.47% | 4,283,425 | $29.74 | $29.57 $29.80 |
| Sep 1, 2026 | $29.77 | $29.87 | $29.53 | $29.61 | +$0.11 | +0.37% | 3,636,346 | $29.62 | $29.53 $29.87 |
| Aug 31, 2026 | $29.48 | $29.56 | $29.36 | $29.50 | +$0.06 | +0.20% | 3,089,768 | $29.48 | $29.36 $29.56 |
| Aug 28, 2026 | $29.44 | $29.50 | $29.37 | $29.44 | +$0.05 | +0.17% | 2,697,873 | $29.42 | $29.37 $29.50 |
| Aug 27, 2026 | $29.47 | $29.54 | $29.36 | $29.39 | $-0.35 | -1.18% | 2,269,956 | $29.45 | $29.36 $29.54 |
| Aug 26, 2026 | $29.73 | $29.90 | $29.73 | $29.74 | $-0.07 | -0.23% | 3,674,232 | $29.80 | $29.73 $29.90 |
| Aug 25, 2026 | $29.79 | $29.89 | $29.68 | $29.81 | $-0.11 | -0.37% | 2,271,936 | $29.82 | $29.68 $29.89 |
| Aug 24, 2026 | $29.82 | $29.99 | $29.81 | $29.92 | +$0.11 | +0.37% | 2,598,565 | $29.88 | $29.81 $29.99 |
| Aug 21, 2026 | $29.73 | $29.95 | $29.72 | $29.81 | +$0.08 | +0.27% | 7,576,712 | $29.81 | $29.72 $29.95 |