HDV: iShares Core High Dividend ETF

As of Monday, February 2nd, 2026

$ 132.28

+0.09 +0.07%

Open: 131.85
High: 132.64
Low: 131.58
Volume: 976,965
Previous Close on Friday, January 30th, 2026

$ 132.19

+1.51 +1.16%

Open: 130.59
High: 132.31
Low: 130.27
Volume: 61,691

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-02 131.85 132.64 131.58 132.28 976,965 +0.09 +0.07
2026-01-30 130.59 132.31 130.27 132.19 61,691 +1.51 +1.16
2026-01-29 131.12 131.85 130.53 130.68 1,286,481 +0.27 +0.21
2026-01-28 130.66 131.20 129.96 130.41 58,884 +0.02 +0.02
2026-01-27 129.16 130.46 129.00 130.39 420,377 +1.19 +0.92
2026-01-26 129.22 129.41 128.81 129.20 378,396 +0.61 +0.47
2026-01-23 128.43 128.68 128.10 128.59 541,217 +0.55 +0.43
2026-01-22 127.84 128.44 127.70 128.04 473,872 +0.24 +0.19
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 132.64
On 2026-02-02		 129.00
On 2026-01-27		 3.08 2.38 130.46
On 2026-01-27		 130.46
On 2026-01-27		 0.00 131.19
10D 132.64
On 2026-02-02		 125.94
On 2026-01-20		 5.14 4.04 126.87
On 2026-01-20		 126.87
On 2026-01-20		 0.00 129.60
20D 132.64
On 2026-02-02		 120.70
On 2026-01-08		 10.01 8.19 122.93
On 2026-01-05		 120.93
On 2026-01-07		 -1.63 126.90
WTD 132.64
On 2026-02-02		 131.58
On 2026-02-02		 0.09 0.07 -- -- -- 132.28
MTD 132.64
On 2026-02-02		 131.58
On 2026-02-02		 0.09 0.07 -- -- -- 132.28
As of Monday, February 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +1.92 +0.63 6,721,894
KO

The Coca-Cola Company

75.33 +0.52 +0.70 19,216,713
PFE

Pfizer Inc.

26.66 +0.22 +0.83 50,605,194
VZ

Verizon Communications Inc.

44.61 +0.09 +0.20 64,015,580
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,407.66 +515.19 +1.05 626,777,788
DJTA

Dow Jones Transportation Average

18,876.37 +576.06 +3.15 137,537,301
SPX

S&P 500 Index

6,976.44 +37.41 +0.54
OEX

S&P 100 Index

3,454.73 +17.54 +0.51
NDX

NASDAQ 100 Index

25,738.61 +186.23 +0.73
NYA

NYSE Composite Index

22,885.65 +166.33 +0.73
XAX

NYSE AMEX Composite Index

7,794.92 +82.87 +1.07
RUI

RUSSELL 1000 Index

3,801.42 +20.18 +0.53
RUT

Russell 2000 Index

2,640.28 +26.54 +1.02
RUA

Russell 3000 Index

3,961.80 +21.88 +0.56
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.27 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.70 -0.53 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.39 -0.68 -3.39
 
Recent
Ticker Last Chg %Chg Volume
EVER

EverQuote Inc.

22.50 -0.20 -0.88 783,972
CINF

Cincinnati Financial Corporation

162.48 +1.59 +0.99 718,698
HDV

iShares Core High Dividend ETF

132.28 +0.09 +0.07 976,965