HDV: iShares Core High Dividend ETF

As of Friday, June 5th, 2026

$ 27.49

+0.06 +0.22%

Open: 27.48
High: 27.71
Low: 27.48
Volume: 3,011,628
Previous Close on Thursday, June 4th, 2026

$ 27.43

+0.19 +0.70%

Open: 27.46
High: 27.54
Low: 27.36
Volume: 2,886,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 27.48 27.71 27.48 27.49 3,011,628 +0.06 +0.22
2026-06-04 27.46 27.54 27.36 27.43 2,886,763 +0.19 +0.70
2026-06-03 27.10 27.41 27.07 27.24 1,951,174 +0.10 +0.37
2026-06-02 26.87 27.21 26.86 27.14 2,219,994 +0.23 +0.85
2026-06-01 27.04 27.11 26.88 26.91 2,461,668 -0.29 -1.07
2026-05-29 27.44 27.44 27.18 27.20 2,748,055 -0.27 -0.98
2026-05-28 27.62 27.66 27.45 27.47 2,135,110 -0.11 -0.40
2026-05-27 27.60 27.68 27.54 27.58 3,743,360 -0.06 -0.22
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 27.71
On 2026-06-05		 26.86
On 2026-06-02		 0.29 1.07 27.11
On 2026-06-01		 27.11
On 2026-06-01		 0.00 27.24
10D 28.00
On 2026-05-22		 26.86
On 2026-06-02		 -0.16 -0.58 28.00
On 2026-05-22		 26.86
On 2026-06-02		 -4.07 27.41
20D 28.00
On 2026-05-22		 26.80
On 2026-05-08		 0.58 2.16 28.00
On 2026-05-22		 26.86
On 2026-06-02		 -4.07 27.37
WTD 27.71
On 2026-06-05		 26.86
On 2026-06-02		 0.29 1.07 27.11
On 2026-06-01		 27.11
On 2026-06-01		 0.00 27.24
MTD 27.71
On 2026-06-05		 26.86
On 2026-06-02		 0.29 1.07 27.11
On 2026-06-01		 27.11
On 2026-06-01		 0.00 27.24
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
HPQ

HP Inc.

25.58 -0.72 -2.74 17,547,963
OLLI

Ollie's Bargain Outlet Holdings Inc.

76.70 +2.23 +2.99 3,379,954
CINF

Cincinnati Financial Corporation

165.29 +4.63 +2.88 523,417
CMG

Chipotle Mexican Grill Inc.

29.34 +1.16 +4.12 40,651,731
HDV

iShares Core High Dividend ETF

27.49 +0.06 +0.22 3,011,628