HDV: iShares Core High Dividend ETF

As of Friday, May 15th, 2026

$ 27.30

-0.01 -0.04%

Open: 27.40
High: 27.45
Low: 27.25
Volume: 2,257,854
Previous Close on Thursday, May 14th, 2026

$ 27.31

+0.13 +0.48%

Open: 27.24
High: 27.38
Low: 27.20
Volume: 2,029,751

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 27.40 27.45 27.25 27.30 2,257,854 -0.01 -0.04
2026-05-14 27.24 27.38 27.20 27.31 2,029,751 +0.13 +0.48
2026-05-13 27.15 27.27 27.06 27.18 2,549,993 -0.02 -0.07
2026-05-12 27.16 27.31 26.94 27.20 2,063,255 +0.13 +0.48
2026-05-11 26.95 27.09 26.95 27.07 1,757,249 +0.24 +0.89
2026-05-08 26.96 27.01 26.80 26.83 2,124,921 -0.08 -0.30
2026-05-07 26.92 26.98 26.72 26.91 2,097,904 -0.21 -0.77
2026-05-06 27.14 27.24 27.06 27.12 2,066,928 -0.17 -0.62
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 27.45
On 2026-05-15		 26.94
On 2026-05-12		 0.47 1.75 27.31
On 2026-05-12		 27.06
On 2026-05-13		 -0.93 27.21
10D 27.45
On 2026-05-15		 26.72
On 2026-05-07		 -0.04 -0.15 27.38
On 2026-05-05		 26.72
On 2026-05-07		 -2.39 27.14
20D 135.17
On 2026-04-28		 26.72
On 2026-05-07		 -106.64 -79.62 135.17
On 2026-04-28		 26.72
On 2026-05-07		 -80.23 64.44
WTD 27.45
On 2026-05-15		 26.94
On 2026-05-12		 0.47 1.75 27.31
On 2026-05-12		 27.06
On 2026-05-13		 -0.93 27.21
MTD 27.55
On 2026-05-01		 26.72
On 2026-05-07		 -0.17 -0.62 27.55
On 2026-05-01		 26.72
On 2026-05-07		 -3.00 27.16
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
PNC

The PNC Financial Services Group Inc.

212.84 -0.61 -0.29 2,469,571
HDV

iShares Core High Dividend ETF

27.30 -0.01 -0.04 2,257,854