HDV: iShares Core High Dividend ETF

As of Thursday, June 25th, 2026

$ 27.53

+0.17 +0.62%

Open: 27.30
High: 27.69
Low: 27.29
Volume: 6,092,484
Previous Close on Wednesday, June 24th, 2026

$ 27.36

-0.03 -0.11%

Open: 27.39
High: 27.49
Low: 27.24
Volume: 2,214,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 27.30 27.69 27.29 27.53 6,092,484 +0.17 +0.62
2026-06-24 27.39 27.49 27.24 27.36 2,214,734 -0.03 -0.11
2026-06-23 27.24 27.43 27.13 27.39 2,028,562 +0.36 +1.33
2026-06-22 27.02 27.18 26.98 27.03 3,062,438 +0.04 +0.15
2026-06-18 27.10 27.11 26.91 26.99 2,814,852 -0.12 -0.44
2026-06-17 27.37 27.43 27.01 27.11 7,014,831 -0.36 -1.31
2026-06-16 27.45 27.60 27.41 27.47 1,969,473 +0.07 +0.26
2026-06-15 27.45 27.54 27.31 27.40 3,349,399 -0.47 -1.69
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 27.69
On 2026-06-25		 26.91
On 2026-06-18		 0.42 1.55 27.11
On 2026-06-18		 27.11
On 2026-06-18		 0.00 27.26
10D 27.93
On 2026-06-12		 26.91
On 2026-06-18		 -0.15 -0.54 27.93
On 2026-06-12		 26.91
On 2026-06-18		 -3.67 27.38
20D 27.93
On 2026-06-12		 26.86
On 2026-06-02		 -0.05 -0.18 27.93
On 2026-06-12		 26.91
On 2026-06-18		 -3.67 27.36
WTD 27.69
On 2026-06-25		 26.98
On 2026-06-22		 0.54 2.00 27.18
On 2026-06-22		 27.18
On 2026-06-22		 0.00 27.33
MTD 27.93
On 2026-06-12		 26.86
On 2026-06-02		 0.33 1.21 27.93
On 2026-06-12		 26.91
On 2026-06-18		 -3.67 27.37
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

27.53 +0.17 +0.62 6,092,484