HDV: iShares Core High Dividend ETF

As of Monday, April 6th, 2026

$ 133.99

-- 0 0%

Open: 133.99
High: 133.99
Low: 133.99
Volume: N/A
Previous Close on Thursday, April 2nd, 2026

$ 133.99

+0.02 +0.01%

Open: 134.24
High: 134.88
Low: 133.59
Volume: 1,155,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 134.24 134.88 133.59 133.99 1,155,319 +0.02 +0.01
2026-04-01 134.76 135.33 133.63 133.97 1,442,828 -1.75 -1.29
2026-03-31 136.02 136.34 134.56 135.72 1,099,804 +0.33 +0.24
2026-03-30 135.89 136.57 135.03 135.39 758,425 +0.55 +0.41
2026-03-27 134.49 135.67 134.06 134.84 761,195 +0.44 +0.33
2026-03-26 134.16 135.01 133.93 134.40 585,053 +0.25 +0.19
2026-03-25 133.89 134.51 133.57 134.15 515,704 +0.55 +0.41
2026-03-24 132.38 134.51 132.30 133.60 923,488 +0.63 +0.47
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 136.57
On 2026-03-30		 133.59
On 2026-04-02		 -0.41 -0.31 136.57
On 2026-03-30		 133.59
On 2026-04-02		 -2.18 134.78
10D 136.57
On 2026-03-30		 131.77
On 2026-03-20		 0.84 0.63 136.57
On 2026-03-30		 133.59
On 2026-04-02		 -2.18 134.11
20D 136.86
On 2026-03-16		 131.77
On 2026-03-20		 -2.53 -1.85 136.86
On 2026-03-16		 131.77
On 2026-03-20		 -3.72 134.65
WTD 136.57
On 2026-03-30		 133.59
On 2026-04-02		 -0.85 -0.63 136.57
On 2026-03-30		 133.59
On 2026-04-02		 -2.18 134.77
MTD 135.33
On 2026-04-01		 133.59
On 2026-04-02		 -1.73 -1.27 135.33
On 2026-04-01		 133.59
On 2026-04-02		 -1.29 133.98
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.18 +1.02 +0.36 838,299
KO

The Coca-Cola Company

77.00 +0.28 +0.36 1,261,381
PFE

Pfizer Inc.

28.20 -0.13 -0.44 4,053,908
VZ

Verizon Communications Inc.

49.54 +0.14 +0.29 2,119,011
VIX

CBOE Volatility Index

23.96 +0.09 +0.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,644.39 +139.72 +0.30 70,277,562
DJTA

Dow Jones Transportation Average

19,119.13 +30.62 +0.16 15,693,006
SPX

S&P 500 Index

6,609.57 +26.88 +0.41
OEX

S&P 100 Index

3,225.07 +15.12 +0.47
NDX

NASDAQ 100 Index

24,202.59 +157.06 +0.65
NYA

NYSE Composite Index

22,232.56 +38.70 +0.17
XAX

NYSE AMEX Composite Index

8,799.73 -90.41 -1.02
RUI

RUSSELL 1000 Index

3,608.48 +13.02 +0.36
RUT

Russell 2000 Index

2,530.96 +0.91 +0.04
RUA

Russell 3000 Index

3,762.46 +13.00 +0.35
VIX

CBOE Volatility Index

23.96 +0.09 +0.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.57 -0.16 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.75 -0.28 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.70 -0.02 -0.08
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

133.99 0.00 0.00