HDV: iShares Core High Dividend ETF

As of Friday, April 24th, 2026

$ 134.02

-0.90 -0.67%

Open: 134.93
High: 135.10
Low: 133.72
Volume: 328,824
Previous Close on Thursday, April 23rd, 2026

$ 134.92

+2.11 +1.59%

Open: 133.53
High: 135.06
Low: 133.53
Volume: 373,134

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 134.93 135.10 133.72 134.02 328,824 -0.90 -0.67
2026-04-23 133.53 135.06 133.53 134.92 373,134 +2.11 +1.59
2026-04-22 133.19 133.88 132.65 132.81 494,731 +0.21 +0.16
2026-04-21 133.71 133.81 132.46 132.60 403,282 -0.86 -0.64
2026-04-20 134.08 134.50 133.22 133.46 542,469 -0.48 -0.36
2026-04-17 132.88 134.07 132.66 133.94 446,506 +0.26 +0.19
2026-04-16 133.21 134.28 133.11 133.68 626,774 +0.41 +0.31
2026-04-15 133.68 133.77 132.72 133.27 793,078 -0.58 -0.43
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 135.10
On 2026-04-24		 132.46
On 2026-04-21		 0.08 0.06 134.50
On 2026-04-20		 132.46
On 2026-04-21		 -1.52 133.56
10D 135.10
On 2026-04-24		 132.46
On 2026-04-21		 0.04 0.03 134.50
On 2026-04-20		 132.46
On 2026-04-21		 -1.52 133.69
20D 136.57
On 2026-03-30		 132.46
On 2026-04-21		 -0.38 -0.28 136.57
On 2026-03-30		 132.46
On 2026-04-21		 -3.01 134.19
WTD 135.10
On 2026-04-24		 132.46
On 2026-04-21		 0.08 0.06 134.50
On 2026-04-20		 132.46
On 2026-04-21		 -1.52 133.56
MTD 135.83
On 2026-04-09		 132.46
On 2026-04-21		 -1.70 -1.25 135.83
On 2026-04-09		 132.46
On 2026-04-21		 -2.48 133.99
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

134.02 -0.90 -0.67 328,824