HDV: iShares Core High Dividend ETF

As of Thursday, October 1st, 2026

$ 27.98

+0.02 +0.07%

Open: 27.90
High: 28.01
Low: 27.82
Volume: 4,066,650
Previous Close on Wednesday, September 30th, 2026

$ 27.96

-0.22 -0.78%

Open: 28.33
High: 28.33
Low: 27.96
Volume: 2,778,528

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-01 27.90 28.01 27.82 27.98 4,066,643 +0.02 +0.07
2026-09-30 28.33 28.33 27.96 27.96 2,778,528 -0.22 -0.78
2026-09-29 28.09 28.25 28.04 28.18 4,960,880 -0.13 -0.46
2026-09-28 28.32 28.41 28.22 28.31 3,702,119 +0.03 +0.11
2026-09-25 28.24 28.33 28.18 28.28 2,284,800 -0.05 -0.18
2026-09-24 28.54 28.64 28.32 28.33 6,003,576 -0.09 -0.32
2026-09-23 28.58 28.66 28.38 28.42 3,504,948 -0.14 -0.49
2026-09-22 28.56 28.66 28.47 28.56 2,291,995 +0.07 +0.25
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 28.41
On 2026-09-28		 27.82
On 2026-10-01		 -0.35 -1.24 28.41
On 2026-09-28		 27.82
On 2026-10-01		 -2.06 28.14
10D 28.81
On 2026-09-18		 27.82
On 2026-10-01		 -0.89 -3.08 28.81
On 2026-09-18		 27.82
On 2026-10-01		 -3.44 28.33
20D 29.88
On 2026-09-03		 27.82
On 2026-10-01		 -1.77 -5.95 29.88
On 2026-09-03		 27.82
On 2026-10-01		 -6.89 28.75
WTD 28.41
On 2026-09-28		 27.82
On 2026-10-01		 -0.30 -1.06 28.41
On 2026-09-28		 27.82
On 2026-10-01		 -2.06 28.11
MTD 28.01
On 2026-10-01		 27.82
On 2026-10-01		 0.02 0.07 -- -- -- 27.98
As of Thursday, October 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.39 +0.10 +0.03 3,438,749
KO

The Coca-Cola Company

86.10 +0.02 +0.02 18,726,210
PFE

Pfizer Inc.

28.12 -0.40 -1.40 30,481,580
VZ

Verizon Communications Inc.

45.98 +0.11 +0.24 22,384,093
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,926.56 +20.51 +0.04 476,448,534
DJTA

Dow Jones Transportation Average

19,604.51 +222.42 +1.15 68,339,335
SPX

S&P 500 Index

7,666.45 +14.91 +0.19 2,147,483,647
OEX

S&P 100 Index

3,821.95 -1.04 -0.03 0
NDX

NASDAQ 100 Index

30,501.56 +93.06 +0.31 1,126,216,029
NYA

NYSE Composite Index

23,526.84 +36.05 +0.15 0
XAX

NYSE AMEX Composite Index

8,219.68 +33.04 +0.40 0
RUI

RUSSELL 1000 Index

4,165.54 +9.78 +0.24 0
RUT

Russell 2000 Index

2,806.63 +9.76 +0.35 0
RUA

Russell 3000 Index

4,337.77 +10.37 +0.24 0
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.52 +0.17 +0.84 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.58 +0.21 +1.14 0
 
Recent
Ticker Last Chg %Chg Volume
NOV

National Oilwell Varco Inc.

18.91 +0.18 +0.96 3,710,147
XOM

Exxon Mobil Corporation

163.82 +1.07 +0.66 11,703,435
HDV

iShares Core High Dividend ETF

27.98 +0.02 +0.07 4,066,650