Stock listing
NYSE Arca:HDV iShares Core High Dividend ETF Stock
Home listing (NYSE Arca) of iShares Core High Dividend ETF
Follow iShares Core High Dividend ETF into a list and get an email when it puts out news.
Share price · AMEX:HDV
$31.04 USD +0.34 (+1.1%)
Close on Oct 30, 2026
- Day range
- $30.96 – $31.27 USDOct 30, 2026
- Volume
- 12.76M sharesOct 30, 2026
- 52-week range
- $23.52 – $31.27 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $130.6M USDMedian day 3.69M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE Arca:HDV · Home | $31.04 USD | +0.34 (+1.1%) | 12,759,900 | $31.13 | $31.27 | $30.96 | $30.70 | Close on Oct 30, 2026 |
| BMV:HDV | $565.20 MXN | -4.30 (-0.8%) | 348 | $564.16 | $565.20 | $564.00 | $569.50 | Close on Oct 27, 2026 |
| B3:BHDV39 | 16.22 BRL | +0.94 (+6.2%) | 34 | 16.10 | 16.22 | 16.10 | 15.28 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:HDV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.04 | +0.34 | +1.1% | $31.13 | $31.27 | $30.96 | 12,759,900 | |
| $30.70 | +0.49 | +1.6% | $30.58 | $30.71 | $30.48 | 4,967,700 | |
| $30.21 | -0.03 | -0.1% | $30.13 | $30.38 | $30.12 | 9,048,400 | |
| $30.24 | -0.17 | -0.6% | $30.25 | $30.32 | $30.19 | 3,797,300 | |
| $30.41 | -0.01 | 0.0% | $30.32 | $30.58 | $30.30 | 4,359,800 | |
| $30.42 | -0.09 | -0.3% | $30.36 | $30.49 | $30.29 | 9,213,400 | |
| $30.51 | +0.66 | +2.2% | $30.03 | $30.51 | $30.01 | 11,719,500 | |
| $29.85 | -0.26 | -0.9% | $29.82 | $29.92 | $29.78 | 3,102,900 | |
| $30.11 | +0.29 | +1.0% | $30.01 | $30.16 | $29.94 | 3,782,600 | |
| $29.82 | -0.22 | -0.7% | $29.82 | $29.95 | $29.77 | 3,399,900 | |
| $30.04 | +0.44 | +1.5% | $29.85 | $30.06 | $29.81 | 4,526,913 | |
| $29.60 | +0.05 | +0.2% | $29.96 | $29.99 | $29.58 | 5,410,585 | |
| $29.55 | +0.40 | +1.4% | $29.29 | $29.55 | $29.22 | 3,411,936 | |
| $29.15 | +0.08 | +0.3% | $29.28 | $29.28 | $28.97 | 2,559,788 | |
| $29.07 | +0.36 | +1.3% | $28.85 | $29.08 | $28.84 | 2,417,007 | |
| $28.71 | -0.11 | -0.4% | $28.63 | $28.79 | $28.61 | 1,833,823 | |
| $28.82 | +0.54 | +1.9% | $28.43 | $28.85 | $28.39 | 2,927,605 | |
| $28.28 | -0.08 | -0.3% | $28.42 | $28.50 | $28.28 | 2,297,446 | |
| $28.36 | +0.21 | +0.7% | $28.18 | $28.44 | $28.18 | 2,607,626 | |
| $28.15 | +0.11 | +0.4% | $28.02 | $28.18 | $27.78 | 2,875,594 | |
| $28.04 | +0.06 | +0.2% | $27.95 | $28.13 | $27.93 | 2,103,880 | |
| $27.98 | +0.02 | +0.1% | $27.90 | $28.01 | $27.82 | 4,066,685 | |
| $27.96 | -0.22 | -0.8% | $28.33 | $28.33 | $27.96 | 2,782,285 | |
| $28.18 | -0.13 | -0.5% | $28.09 | $28.25 | $28.04 | 4,961,441 | |
| $28.31 | +0.03 | +0.1% | $28.32 | $28.41 | $28.22 | 3,703,512 | |
| $28.28 | -0.05 | -0.2% | $28.24 | $28.33 | $28.18 | 2,286,962 | |
| $28.33 | -0.09 | -0.3% | $28.54 | $28.64 | $28.32 | 6,009,138 | |
| $28.42 | -0.14 | -0.5% | $28.58 | $28.66 | $28.38 | 3,511,509 | |
| $28.56 | +0.07 | +0.2% | $28.56 | $28.66 | $28.47 | 2,293,723 | |
| $28.49 | -0.25 | -0.9% | $28.67 | $28.70 | $28.49 | 2,706,481 | |
| $28.74 | -0.13 | -0.5% | $28.71 | $28.81 | $28.67 | 6,803,122 | |
| $28.87 | -0.02 | -0.1% | $28.91 | $28.95 | $28.77 | 8,565,559 | |
| $28.89 | -0.40 | -1.4% | $29.16 | $29.20 | $28.80 | 2,564,405 | |
| $29.29 | +0.02 | +0.1% | $29.24 | $29.34 | $29.12 | 2,496,477 | |
| $29.27 | +0.15 | +0.5% | $29.45 | $29.54 | $29.24 | 4,016,411 | |
| $29.12 | +0.10 | +0.3% | $29.17 | $29.21 | $29.02 | 1,986,238 | |
| $29.02 | -0.06 | -0.2% | $29.20 | $29.23 | $28.97 | 2,193,208 | |
| $29.08 | -0.11 | -0.4% | $29.21 | $29.22 | $29.01 | 3,996,109 | |
| $29.19 | -0.21 | -0.7% | $29.30 | $29.36 | $29.16 | 4,259,554 | |
| $29.40 | -0.30 | -1.0% | $29.47 | $29.56 | $29.39 | 5,578,298 | |
| $29.70 | -0.05 | -0.2% | $29.82 | $29.88 | $29.60 | 4,533,993 | |
| $29.75 | +0.14 | +0.5% | $29.66 | $29.80 | $29.57 | 4,283,424 | |
| $29.61 | +0.11 | +0.4% | $29.77 | $29.87 | $29.53 | 3,636,345 | |
| $29.50 | +0.06 | +0.2% | $29.48 | $29.56 | $29.36 | 3,089,768 | |
| $29.44 | +0.05 | +0.2% | $29.44 | $29.50 | $29.37 | 2,697,872 | |
| $29.39 | -0.35 | -1.2% | $29.47 | $29.54 | $29.36 | 2,269,955 | |
| $29.74 | -0.07 | -0.2% | $29.73 | $29.90 | $29.73 | 3,674,232 | |
| $29.81 | -0.11 | -0.4% | $29.79 | $29.89 | $29.68 | 2,271,935 | |
| $29.92 | +0.11 | +0.4% | $29.82 | $29.99 | $29.81 | 2,598,565 | |
| $29.81 | +0.08 | +0.3% | $29.73 | $29.95 | $29.72 | 7,576,711 | |
| $29.73 | -0.20 | -0.7% | $29.84 | $30.01 | $29.71 | 4,117,473 | |
| $29.93 | +0.37 | +1.3% | $29.73 | $30.13 | $29.69 | 13,021,580 | |
| $29.56 | +0.35 | +1.2% | $29.48 | $29.65 | $29.46 | 2,580,166 | |
| $29.21 | -0.13 | -0.4% | $29.23 | $29.32 | $29.18 | 2,946,377 | |
| $29.34 | +0.08 | +0.3% | $29.24 | $29.40 | $29.22 | 2,230,011 | |
| $29.26 | +0.19 | +0.7% | $29.19 | $29.33 | $29.13 | 2,324,546 | |
| $29.07 | 0.00 | 0.0% | $28.91 | $29.12 | $28.85 | 1,986,828 | |
| $29.07 | +0.08 | +0.3% | $28.94 | $29.15 | $28.91 | 2,034,758 | |
| $28.99 | +0.21 | +0.7% | $28.76 | $29.00 | $28.72 | 4,475,420 | |
| $28.78 | +0.06 | +0.2% | $28.53 | $28.79 | $28.46 | 4,233,576 | |
| $28.72 | +0.08 | +0.3% | $28.94 | $28.99 | $28.56 | 4,021,142 | |
| $28.64 | -0.07 | -0.2% | $28.79 | $28.83 | $28.47 | 13,474,840 | |
| $28.71 | +0.07 | +0.2% | $28.46 | $28.75 | $28.23 | 6,595,852 | |
| $28.64 | -0.09 | -0.3% | $28.81 | $29.00 | $28.56 | 4,180,556 | |
| $28.73 | +0.01 | 0.0% | $28.57 | $28.81 | $28.42 | 5,736,633 | |
| $28.72 | -0.40 | -1.4% | $28.76 | $28.87 | $28.47 | 8,983,829 |
- Ticker
- NYSE Arca:HDV
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
iShares Core High Dividend ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where iShares Core High Dividend ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE Arca:HDV · Home listing · This page | NYSE Arca | United States | USD |
| BMV:HDV | BMV | Mexico | MXN |
| BIVA:HDV | BIVA | Mexico | MXN |
| B3:BHDV39 | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about iShares Core High Dividend ETF.