HDV: iShares Core High Dividend ETF

As of Monday, March 16th, 2026

$ 136.42

+0.60 +0.44%

Open: 136.49
High: 136.86
Low: 136.07
Volume: 1,064,604
Previous Close on Friday, March 13th, 2026

$ 135.82

+0.60 +0.44%

Open: 135.81
High: 136.51
Low: 135.64
Volume: 658,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 136.49 136.86 136.07 136.42 1,064,604 +0.60 +0.44
2026-03-13 135.81 136.51 135.64 135.82 658,632 +0.60 +0.44
2026-03-12 134.78 136.28 134.56 135.22 2,022,016 -0.17 -0.13
2026-03-11 135.20 135.43 134.58 135.39 471,026 -0.04 -0.03
2026-03-10 135.79 136.42 135.00 135.43 522,007 -0.56 -0.41
2026-03-09 135.43 136.27 134.88 135.99 1,128,686 0.00 0.00
2026-03-06 136.15 136.17 134.76 135.99 2,557,260 -0.53 -0.39
2026-03-05 137.31 137.66 135.68 136.52 833,557 -1.40 -1.02
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 136.86
On 2026-03-16		 134.56
On 2026-03-12		 0.43 0.32 136.42
On 2026-03-10		 134.56
On 2026-03-12		 -1.36 135.66
10D 139.24
On 2026-03-03		 134.56
On 2026-03-12		 -3.76 -2.68 139.24
On 2026-03-03		 134.56
On 2026-03-12		 -3.36 136.31
20D 140.89
On 2026-03-02		 134.56
On 2026-03-12		 -2.34 -1.69 140.89
On 2026-03-02		 134.56
On 2026-03-12		 -4.49 137.52
WTD 136.86
On 2026-03-16		 136.07
On 2026-03-16		 0.60 0.44 -- -- -- 136.42
MTD 140.89
On 2026-03-02		 134.56
On 2026-03-12		 -3.71 -2.65 140.89
On 2026-03-02		 134.56
On 2026-03-12		 -4.49 136.66
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
NXST

Nexstar Media Group Inc.

236.52 +2.91 +1.25 271,983
UAA

Under Armour Inc.

6.35 -0.14 -2.16 6,737,228
CINF

Cincinnati Financial Corporation

166.57 +2.75 +1.68 610,251
HDV

iShares Core High Dividend ETF

136.42 +0.60 +0.44 1,064,604