HDV: iShares Core High Dividend ETF

As of Wednesday, October 21st, 2026

$ 29.85

-0.26 -0.86%

Open: 29.82
High: 29.92
Low: 29.78
Volume: 3,101,976
Previous Close on Tuesday, October 20th, 2026

$ 30.11

+0.29 +0.97%

Open: 30.01
High: 30.16
Low: 29.94
Volume: 3,782,297

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-21 29.82 29.92 29.78 29.85 3,101,975 -0.26 -0.86
2026-10-20 30.01 30.16 29.94 30.11 3,782,297 +0.29 +0.97
2026-10-19 29.82 29.95 29.77 29.82 3,398,980 -0.22 -0.73
2026-10-16 29.85 30.06 29.81 30.04 4,524,258 +0.44 +1.49
2026-10-15 29.96 29.99 29.58 29.60 5,406,835 +0.05 +0.17
2026-10-14 29.29 29.55 29.22 29.55 3,406,329 +0.40 +1.37
2026-10-13 29.28 29.28 28.97 29.15 2,559,737 +0.08 +0.28
2026-10-12 28.85 29.08 28.84 29.07 2,417,050 +0.36 +1.25
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 30.16
On 2026-10-20		 29.58
On 2026-10-15		 0.30 1.02 30.16
On 2026-10-20		 29.78
On 2026-10-21		 -1.24 29.88
10D 30.16
On 2026-10-20		 28.39
On 2026-10-08		 1.57 5.55 30.16
On 2026-10-20		 29.78
On 2026-10-21		 -1.24 29.47
20D 30.16
On 2026-10-20		 27.78
On 2026-10-05		 1.43 5.03 28.64
On 2026-09-24		 27.78
On 2026-10-05		 -2.99 28.83
WTD 30.16
On 2026-10-20		 29.77
On 2026-10-19		 -0.19 -0.63 30.16
On 2026-10-20		 29.78
On 2026-10-21		 -1.24 29.93
MTD 30.16
On 2026-10-20		 27.78
On 2026-10-05		 1.89 6.76 30.16
On 2026-10-20		 29.78
On 2026-10-21		 -1.24 29.04
As of Wednesday, October 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.05 -3.95 -1.32 7,105,946
KO

The Coca-Cola Company

92.69 -0.79 -0.84 15,153,875
PFE

Pfizer Inc.

29.82 -0.29 -0.95 22,241,748
VZ

Verizon Communications Inc.

43.60 -0.85 -1.91 29,919,064
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,856.09 +360.21 +0.69 358,626,063
DJTA

Dow Jones Transportation Average

19,922.56 +37.06 +0.19 86,516,871
SPX

S&P 500 Index

7,757.17 +44.60 +0.58
OEX

S&P 100 Index

3,854.30 +21.90 +0.57
NDX

NASDAQ 100 Index

29,822.52 +332.23 +1.13
NYA

NYSE Composite Index

24,253.12 +62.51 +0.26
XAX

NYSE AMEX Composite Index

8,590.34 +13.25 +0.15
RUI

RUSSELL 1000 Index

4,216.61 +24.41 +0.58
RUT

Russell 2000 Index

2,781.02 +7.60 +0.27
RUA

Russell 3000 Index

4,387.28 +24.87 +0.57
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.03 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.62 -0.14 -0.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 -0.32 -1.68
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

29.85 -0.26 -0.86 3,101,976