HDV: iShares Core High Dividend ETF

As of Friday, July 10th, 2026

$ 27.70

+0.12 +0.44%

Open: 27.64
High: 27.74
Low: 27.55
Volume: 2,360,716
Previous Close on Thursday, July 9th, 2026

$ 27.58

-0.27 -0.97%

Open: 27.71
High: 27.78
Low: 27.54
Volume: 3,551,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 27.64 27.74 27.55 27.70 2,360,716 +0.12 +0.44
2026-07-09 27.71 27.78 27.54 27.58 3,551,389 -0.27 -0.97
2026-07-08 28.12 28.12 27.84 27.85 6,774,517 -0.24 -0.85
2026-07-07 28.08 28.34 27.96 28.09 4,509,105 +0.39 +1.41
2026-07-06 27.98 28.03 27.58 27.70 2,903,503 -0.34 -1.21
2026-07-02 27.60 28.05 27.60 28.04 7,290,586 +0.63 +2.30
2026-07-01 27.43 27.52 27.33 27.41 4,642,750 0.00 0.00
2026-06-30 27.71 27.72 27.38 27.41 3,258,802 -0.28 -1.01
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 28.34
On 2026-07-07		 27.54
On 2026-07-09		 -0.34 -1.21 28.34
On 2026-07-07		 27.54
On 2026-07-09		 -2.81 27.78
10D 28.34
On 2026-07-07		 27.33
On 2026-07-01		 0.17 0.62 28.34
On 2026-07-07		 27.54
On 2026-07-09		 -2.81 27.73
20D 28.34
On 2026-07-07		 26.91
On 2026-06-18		 0.02 0.07 27.93
On 2026-06-12		 26.91
On 2026-06-18		 -3.67 27.56
WTD 28.34
On 2026-07-07		 27.54
On 2026-07-09		 -0.34 -1.21 28.34
On 2026-07-07		 27.54
On 2026-07-09		 -2.81 27.78
MTD 28.34
On 2026-07-07		 27.33
On 2026-07-01		 0.29 1.06 28.34
On 2026-07-07		 27.54
On 2026-07-09		 -2.81 27.77
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

27.70 +0.12 +0.44 2,360,716