HDV: iShares Core High Dividend ETF

As of Thursday, February 19th, 2026

$ 138.12

-0.13 -0.09%

Open: 138.48
High: 138.97
Low: 137.88
Volume: 391,714
Previous Close on Wednesday, February 18th, 2026

$ 138.25

+0.63 +0.46%

Open: 138.22
High: 138.36
Low: 137.65
Volume: 496,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-19 138.48 138.97 137.88 138.12 391,714 -0.13 -0.09
2026-02-18 138.22 138.36 137.65 138.25 496,945 +0.63 +0.46
2026-02-17 138.93 139.63 137.23 137.62 751,044 -1.14 -0.82
2026-02-13 138.27 139.55 137.96 138.76 597,458 +0.37 +0.27
2026-02-12 139.01 140.05 138.31 138.39 709,593 -0.84 -0.60
2026-02-11 137.74 139.52 137.58 139.23 682,751 +1.84 +1.34
2026-02-10 136.95 137.87 136.65 137.39 37,248 +0.41 +0.30
2026-02-09 137.01 137.20 136.03 136.98 979,424 -0.09 -0.07
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 140.05
On 2026-02-12		 137.23
On 2026-02-17		 -1.11 -0.80 140.05
On 2026-02-12		 137.23
On 2026-02-17		 -2.01 138.23
10D 140.05
On 2026-02-12		 134.88
On 2026-02-05		 2.51 1.85 140.05
On 2026-02-12		 137.23
On 2026-02-17		 -2.01 137.75
20D 140.05
On 2026-02-12		 127.70
On 2026-01-22		 10.32 8.08 140.05
On 2026-02-12		 137.23
On 2026-02-17		 -2.01 134.46
WTD 139.63
On 2026-02-17		 137.23
On 2026-02-17		 -0.64 -0.46 139.63
On 2026-02-17		 137.65
On 2026-02-18		 -1.42 138.00
MTD 140.05
On 2026-02-12		 131.58
On 2026-02-02		 5.93 4.49 140.05
On 2026-02-12		 137.23
On 2026-02-17		 -2.01 136.90
As of Thursday, February 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

334.74 +5.16 +1.57 4,412,941
KO

The Coca-Cola Company

78.91 -0.58 -0.73 14,327,813
PFE

Pfizer Inc.

26.86 -0.51 -1.86 39,220,254
VZ

Verizon Communications Inc.

48.64 +0.59 +1.23 26,509,329
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,395.16 -267.50 -0.54 437,395,034
DJTA

Dow Jones Transportation Average

19,494.01 -313.39 -1.58 135,956,039
SPX

S&P 500 Index

6,861.89 -19.42 -0.28
OEX

S&P 100 Index

3,351.38 -10.14 -0.30
NDX

NASDAQ 100 Index

24,797.34 -101.53 -0.41
NYA

NYSE Composite Index

23,358.28 -29.22 -0.12
XAX

NYSE AMEX Composite Index

8,763.44 +139.95 +1.62
RUI

RUSSELL 1000 Index

3,748.21 -9.35 -0.25
RUT

Russell 2000 Index

2,665.09 +6.48 +0.24
RUA

Russell 3000 Index

3,910.56 -8.86 -0.23
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.47 +0.42 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.47 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.88 +0.49 +2.29
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

145.03 +2.41 +1.69 1,579,217
HDV

iShares Core High Dividend ETF

138.12 -0.13 -0.09 391,714