HDV: iShares Core High Dividend ETF

As of Friday, July 31st, 2026

$ 28.73

+0.01 +0.03%

Open: 28.57
High: 28.81
Low: 28.42
Volume: 5,736,630
Previous Close on Thursday, July 30th, 2026

$ 28.72

-0.40 -1.37%

Open: 28.76
High: 28.87
Low: 28.47
Volume: 8,982,451

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 28.57 28.81 28.42 28.73 5,736,630 +0.01 +0.03
2026-07-30 28.76 28.87 28.47 28.72 8,982,451 -0.40 -1.37
2026-07-29 29.23 29.39 29.02 29.12 5,862,794 -0.02 -0.07
2026-07-28 29.14 29.61 29.11 29.14 7,650,979 +0.40 +1.39
2026-07-27 28.68 29.00 28.68 28.74 5,239,560 -0.01 -0.03
2026-07-24 28.44 28.79 28.44 28.75 8,981,073 +0.35 +1.23
2026-07-23 28.33 28.56 28.28 28.40 4,707,421 +0.05 +0.18
2026-07-22 28.46 28.52 28.31 28.35 3,302,383 +0.18 +0.64
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 29.61
On 2026-07-28		 28.42
On 2026-07-31		 -0.02 -0.07 29.61
On 2026-07-28		 28.42
On 2026-07-31		 -4.02 28.89
10D 29.61
On 2026-07-28		 28.00
On 2026-07-21		 0.48 1.70 29.61
On 2026-07-28		 28.42
On 2026-07-31		 -4.02 28.63
20D 29.61
On 2026-07-28		 27.54
On 2026-07-09		 0.69 2.46 29.61
On 2026-07-28		 28.42
On 2026-07-31		 -4.02 28.25
WTD 29.61
On 2026-07-28		 28.42
On 2026-07-31		 -0.02 -0.07 29.61
On 2026-07-28		 28.42
On 2026-07-31		 -4.02 28.89
MTD 29.61
On 2026-07-28		 27.33
On 2026-07-01		 1.32 4.82 29.61
On 2026-07-28		 28.42
On 2026-07-31		 -4.02 28.20
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
UAA

Under Armour Inc.

6.65 -0.18 -2.64 6,320,469
HDV

iShares Core High Dividend ETF

28.73 +0.01 +0.03 5,736,630