HDV: iShares Core High Dividend ETF

As of Wednesday, November 11th, 2026

$ 30.74

+0.12 +0.39%

Open: 30.48
High: 30.74
Low: 30.42
Volume: 6,040,581
Previous Close on Tuesday, November 10th, 2026

$ 30.62

+0.07 +0.23%

Open: 30.42
High: 30.67
Low: 30.36
Volume: 2,938,269

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 30.48 30.74 30.42 30.74 6,040,581 +0.12 +0.39
2026-11-10 30.42 30.67 30.36 30.62 2,938,269 +0.07 +0.23
2026-11-09 30.39 30.66 30.29 30.55 4,452,292 +0.20 +0.66
2026-11-06 29.99 30.50 29.91 30.35 7,426,257 -0.21 -0.69
2026-11-05 31.31 31.43 30.56 30.56 11,115,406 -0.51 -1.64
2026-11-04 31.01 31.09 30.76 31.07 4,402,908 +0.41 +1.34
2026-11-03 30.76 30.82 30.61 30.66 5,615,885 -0.33 -1.06
2026-11-02 30.93 31.05 30.90 30.99 5,990,531 -0.05 -0.16
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 31.43
On 2026-11-05		 29.91
On 2026-11-06		 -0.33 -1.06 31.43
On 2026-11-05		 29.91
On 2026-11-06		 -4.82 30.56
10D 31.43
On 2026-11-05		 29.91
On 2026-11-06		 0.53 1.75 31.43
On 2026-11-05		 29.91
On 2026-11-06		 -4.82 30.73
20D 31.43
On 2026-11-05		 29.58
On 2026-10-15		 1.19 4.03 31.43
On 2026-11-05		 29.91
On 2026-11-06		 -4.82 30.42
WTD 30.74
On 2026-11-11		 30.29
On 2026-11-09		 0.39 1.29 30.66
On 2026-11-09		 30.66
On 2026-11-09		 0.00 30.64
MTD 31.43
On 2026-11-05		 29.91
On 2026-11-06		 -0.30 -0.97 31.43
On 2026-11-05		 29.91
On 2026-11-06		 -4.82 30.69
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,655
KO

The Coca-Cola Company

97.70 +0.85 +0.87 14,443,707
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,520
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.76 +251.44 +0.48 532,899,114
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,726,782
SPX

S&P 500 Index

7,619.36 +98.25 +1.31
OEX

S&P 100 Index

3,746.25 +49.36 +1.34
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.11 +184.93 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.54 +51.99 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.18 +53.53 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
GDX

VanEck Vectors Gold Miners ETF

85.20 -1.29 -1.49 18,431,532
ISTB

iShares Core 1-5 Year USD Bond ETF

47.31 -0.05 -0.11 322,525
NOV

National Oilwell Varco Inc.

18.00 +0.32 +1.81 2,561,215
RNG

RingCentral Inc.

75.10 +1.78 +2.43 1,661,489
HDV

iShares Core High Dividend ETF

30.74 +0.12 +0.39 6,040,581