HDV: iShares Core High Dividend ETF

As of Friday, November 13th, 2026

$ 30.98

+0.23 +0.75%

Open: 30.91
High: 30.98
Low: 30.79
Volume: 3,416,827
Previous Close on Thursday, November 12th, 2026

$ 30.75

+0.01 +0.03%

Open: 30.96
High: 31.00
Low: 30.73
Volume: 6,457,795

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-13 30.91 30.98 30.79 30.98 3,416,827 +0.23 +0.75
2026-11-12 30.96 31.00 30.73 30.75 6,457,795 +0.01 +0.03
2026-11-11 30.48 30.74 30.42 30.74 6,040,581 +0.12 +0.39
2026-11-10 30.42 30.67 30.36 30.62 2,938,269 +0.07 +0.23
2026-11-09 30.39 30.66 30.29 30.55 4,452,292 +0.20 +0.66
2026-11-06 29.99 30.50 29.91 30.35 7,426,257 -0.21 -0.69
2026-11-05 31.31 31.43 30.56 30.56 11,115,406 -0.51 -1.64
2026-11-04 31.01 31.09 30.76 31.07 4,402,908 +0.41 +1.34
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 31.00
On 2026-11-12		 30.29
On 2026-11-09		 0.63 2.08 31.00
On 2026-11-12		 30.79
On 2026-11-13		 -0.69 30.73
10D 31.43
On 2026-11-05		 29.91
On 2026-11-06		 -0.06 -0.19 31.43
On 2026-11-05		 29.91
On 2026-11-06		 -4.82 30.73
20D 31.43
On 2026-11-05		 29.77
On 2026-10-19		 0.94 3.13 31.43
On 2026-11-05		 29.91
On 2026-11-06		 -4.82 30.53
WTD 31.00
On 2026-11-12		 30.29
On 2026-11-09		 0.63 2.08 31.00
On 2026-11-12		 30.79
On 2026-11-13		 -0.69 30.73
MTD 31.43
On 2026-11-05		 29.91
On 2026-11-06		 -0.06 -0.19 31.43
On 2026-11-05		 29.91
On 2026-11-06		 -4.82 30.73
As of Friday, November 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.81 +0.95 +0.29 2,875,321
KO

The Coca-Cola Company

99.25 +1.86 +1.91 17,668,397
PFE

Pfizer Inc.

28.89 +0.06 +0.21 21,005,997
VZ

Verizon Communications Inc.

46.36 -0.19 -0.41 19,494,405
VIX

CBOE Volatility Index

19.02 +0.28 +1.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,348.03 +48.92 +0.09 628,743,889
DJTA

Dow Jones Transportation Average

20,594.33 +55.32 +0.27 52,079,469
SPX

S&P 500 Index

7,561.79 -31.16 -0.41
OEX

S&P 100 Index

3,720.66 -18.92 -0.51
NDX

NASDAQ 100 Index

27,943.74 -345.45 -1.22
NYA

NYSE Composite Index

24,520.97 +51.86 +0.21
XAX

NYSE AMEX Composite Index

8,125.81 +26.87 +0.33
RUI

RUSSELL 1000 Index

4,119.14 -16.03 -0.39
RUT

Russell 2000 Index

2,790.50 -8.56 -0.31
RUA

Russell 3000 Index

4,290.38 -16.56 -0.38
VIX

CBOE Volatility Index

19.02 +0.28 +1.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.83 +0.21 +0.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.98 +0.22 +1.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +0.38 +1.89
 
Recent
Ticker Last Chg %Chg Volume
PCAR

Paccar Inc.

106.66 +0.33 +0.31 2,237,156
GGG

Graco Inc.

72.42 -0.02 -0.03 1,683,380
HDV

iShares Core High Dividend ETF

30.98 +0.23 +0.75 3,416,827