HDV: iShares Core High Dividend ETF

As of Tuesday, August 18th, 2026

$ 29.56

+0.35 +1.20%

Open: 29.48
High: 29.65
Low: 29.46
Volume: 2,574,769
Previous Close on Monday, August 17th, 2026

$ 29.21

-0.13 -0.44%

Open: 29.23
High: 29.32
Low: 29.18
Volume: 2,944,648

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 29.48 29.65 29.46 29.56 2,574,769 +0.35 +1.20
2026-08-17 29.23 29.32 29.18 29.21 2,944,648 -0.13 -0.44
2026-08-14 29.24 29.40 29.22 29.34 2,224,217 +0.08 +0.27
2026-08-13 29.19 29.33 29.13 29.26 2,324,355 +0.19 +0.65
2026-08-12 28.91 29.12 28.85 29.07 1,986,395 0.00 0.00
2026-08-11 28.94 29.15 28.91 29.07 2,033,979 +0.08 +0.28
2026-08-10 28.76 29.00 28.72 28.99 4,473,734 +0.21 +0.73
2026-08-07 28.53 28.79 28.46 28.78 4,233,003 +0.06 +0.21
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 29.65
On 2026-08-18		 28.85
On 2026-08-12		 0.49 1.69 29.40
On 2026-08-14		 29.18
On 2026-08-17		 -0.75 29.29
10D 29.65
On 2026-08-18		 28.46
On 2026-08-07		 0.85 2.96 28.99
On 2026-08-06		 28.46
On 2026-08-07		 -1.83 29.06
20D 29.65
On 2026-08-18		 28.23
On 2026-08-04		 1.39 4.93 29.61
On 2026-07-28		 28.23
On 2026-08-04		 -4.68 28.90
WTD 29.65
On 2026-08-18		 29.18
On 2026-08-17		 0.22 0.75 29.32
On 2026-08-17		 29.32
On 2026-08-17		 0.00 29.39
MTD 29.65
On 2026-08-18		 28.23
On 2026-08-04		 0.83 2.89 29.00
On 2026-08-03		 28.23
On 2026-08-04		 -2.67 29.00
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

29.56 +0.35 +1.20 2,574,769