HDV: iShares Core High Dividend ETF

As of Friday, January 2nd, 2026

$ 122.27

+0.66 +0.54%

Open: 121.55
High: 122.56
Low: 120.78
Volume: 861,593
Previous Close on Wednesday, December 31st, 2025

$ 121.61

-0.63 -0.52%

Open: 122.18
High: 122.19
Low: 121.55
Volume: 219,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 121.55 122.56 120.78 122.27 861,593 +0.66 +0.54
2025-12-31 122.18 122.19 121.55 121.61 219,844 -0.63 -0.52
2025-12-30 122.29 122.42 121.99 122.24 295,766 0.00 0.00
2025-12-29 122.12 122.48 121.98 122.24 602,774 +0.29 +0.24
2025-12-26 121.92 122.24 121.53 121.95 42,018 -0.07 -0.06
2025-12-24 121.64 122.16 121.60 122.02 165,745 +0.42 +0.35
2025-12-23 121.44 121.78 121.21 121.60 439,129 +0.09 +0.07
2025-12-22 121.08 121.73 120.90 121.51 683,844 +0.61 +0.50
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 122.56
On 2026-01-02		 120.78
On 2026-01-02		 0.25 0.20 122.48
On 2025-12-29		 121.55
On 2025-12-31		 -0.76 122.06
10D 122.56
On 2026-01-02		 120.78
On 2026-01-02		 0.56 0.46 122.11
On 2025-12-18		 120.85
On 2025-12-19		 -1.03 121.76
20D 123.61
On 2025-12-04		 120.52
On 2025-12-16		 -1.17 -0.95 123.61
On 2025-12-04		 120.52
On 2025-12-16		 -2.50 121.97
WTD 122.56
On 2026-01-02		 120.78
On 2026-01-02		 0.66 0.54 -- -- -- 122.27
MTD 122.56
On 2026-01-02		 120.78
On 2026-01-02		 0.66 0.54 -- -- -- 122.27
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

122.27 +0.66 +0.54 861,593