HDV: iShares Core High Dividend ETF

As of Friday, August 21st, 2026

$ 29.81

+0.08 +0.27%

Open: 29.73
High: 29.95
Low: 29.72
Volume: 7,575,269
Previous Close on Thursday, August 20th, 2026

$ 29.73

-0.20 -0.67%

Open: 29.84
High: 30.01
Low: 29.71
Volume: 4,114,067

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 29.73 29.95 29.72 29.81 7,575,269 +0.08 +0.27
2026-08-20 29.84 30.01 29.71 29.73 4,114,067 -0.20 -0.67
2026-08-19 29.73 30.13 29.69 29.93 13,018,834 +0.37 +1.25
2026-08-18 29.48 29.65 29.46 29.56 2,574,769 +0.35 +1.20
2026-08-17 29.23 29.32 29.18 29.21 2,944,648 -0.13 -0.44
2026-08-14 29.24 29.40 29.22 29.34 2,224,217 +0.08 +0.27
2026-08-13 29.19 29.33 29.13 29.26 2,324,355 +0.19 +0.65
2026-08-12 28.91 29.12 28.85 29.07 1,986,395 0.00 0.00
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 30.13
On 2026-08-19		 29.18
On 2026-08-17		 0.47 1.60 30.13
On 2026-08-19		 29.71
On 2026-08-20		 -1.39 29.65
10D 30.13
On 2026-08-19		 28.72
On 2026-08-10		 1.03 3.58 30.13
On 2026-08-19		 29.71
On 2026-08-20		 -1.39 29.40
20D 30.13
On 2026-08-19		 28.23
On 2026-08-04		 1.06 3.69 29.61
On 2026-07-28		 28.23
On 2026-08-04		 -4.68 29.10
WTD 30.13
On 2026-08-19		 29.18
On 2026-08-17		 0.47 1.60 30.13
On 2026-08-19		 29.71
On 2026-08-20		 -1.39 29.65
MTD 30.13
On 2026-08-19		 28.23
On 2026-08-04		 1.08 3.76 29.00
On 2026-08-03		 28.23
On 2026-08-04		 -2.67 29.16
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

29.81 +0.08 +0.27 7,575,269