HDV: iShares Core High Dividend ETF

As of Thursday, September 10th, 2026

$ 29.02

-0.06 -0.21%

Open: 29.20
High: 29.23
Low: 28.97
Volume: 2,192,871
Previous Close on Wednesday, September 9th, 2026

$ 29.08

-0.11 -0.38%

Open: 29.21
High: 29.22
Low: 29.01
Volume: 3,995,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-10 29.20 29.23 28.97 29.02 2,192,871 -0.06 -0.21
2026-09-09 29.21 29.22 29.01 29.08 3,995,665 -0.11 -0.38
2026-09-08 29.30 29.36 29.16 29.19 4,259,117 -0.21 -0.71
2026-09-04 29.47 29.56 29.39 29.40 5,572,355 -0.30 -1.01
2026-09-03 29.82 29.88 29.60 29.70 4,528,229 -0.05 -0.17
2026-09-02 29.66 29.80 29.57 29.75 4,282,568 +0.14 +0.47
2026-09-01 29.77 29.87 29.53 29.61 3,621,549 +0.11 +0.37
2026-08-31 29.48 29.56 29.36 29.50 3,088,654 +0.06 +0.20
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 29.88
On 2026-09-03		 28.97
On 2026-09-10		 -0.73 -2.45 29.88
On 2026-09-03		 28.97
On 2026-09-10		 -3.05 29.28
10D 29.88
On 2026-09-03		 28.97
On 2026-09-10		 -0.72 -2.42 29.88
On 2026-09-03		 28.97
On 2026-09-10		 -3.05 29.41
20D 30.13
On 2026-08-19		 28.97
On 2026-09-10		 -0.05 -0.17 30.13
On 2026-08-19		 28.97
On 2026-09-10		 -3.83 29.52
WTD 29.36
On 2026-09-08		 28.97
On 2026-09-10		 -0.38 -1.29 29.36
On 2026-09-08		 28.97
On 2026-09-10		 -1.33 29.10
MTD 29.88
On 2026-09-03		 28.97
On 2026-09-10		 -0.48 -1.63 29.88
On 2026-09-03		 28.97
On 2026-09-10		 -3.05 29.39
As of Thursday, September 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.15 -1.27 -0.39 3,461,308
KO

The Coca-Cola Company

87.83 +0.28 +0.32 11,807,842
PFE

Pfizer Inc.

27.65 -0.13 -0.47 27,638,232
VZ

Verizon Communications Inc.

49.97 +0.23 +0.46 18,346,511
VIX

CBOE Volatility Index

17.84 +1.38 +8.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,064.10 -316.56 -0.60 401,279,317
DJTA

Dow Jones Transportation Average

20,562.67 -11.21 -0.05 75,647,310
SPX

S&P 500 Index

7,591.70 -44.66 -0.58
OEX

S&P 100 Index

3,772.39 -16.82 -0.44
NDX

NASDAQ 100 Index

29,103.51 -318.04 -1.08
NYA

NYSE Composite Index

24,140.64 -170.50 -0.70
XAX

NYSE AMEX Composite Index

8,664.56 -118.92 -1.35
RUI

RUSSELL 1000 Index

4,131.38 -25.88 -0.62
RUT

Russell 2000 Index

2,890.95 -30.29 -1.04
RUA

Russell 3000 Index

4,308.75 -27.73 -0.64
VIX

CBOE Volatility Index

17.84 +1.38 +8.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 +0.26 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.17 +0.54 +2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.73 +0.86 +4.56
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

29.02 -0.06 -0.21 2,192,871