HDV: iShares Core High Dividend ETF

As of Tuesday, September 29th, 2026

$ 28.18

-0.13 -0.46%

Open: 28.09
High: 28.25
Low: 28.04
Volume: 4,960,880
Previous Close on Monday, September 28th, 2026

$ 28.31

+0.03 +0.11%

Open: 28.32
High: 28.41
Low: 28.22
Volume: 3,702,119

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-29 28.09 28.25 28.04 28.18 4,960,880 -0.13 -0.46
2026-09-28 28.32 28.41 28.22 28.31 3,702,119 +0.03 +0.11
2026-09-25 28.24 28.33 28.18 28.28 2,284,800 -0.05 -0.18
2026-09-24 28.54 28.64 28.32 28.33 6,003,576 -0.09 -0.32
2026-09-23 28.58 28.66 28.38 28.42 3,504,948 -0.14 -0.49
2026-09-22 28.56 28.66 28.47 28.56 2,291,995 +0.07 +0.25
2026-09-21 28.67 28.70 28.49 28.49 2,702,608 -0.25 -0.87
2026-09-18 28.71 28.81 28.67 28.74 6,782,655 -0.13 -0.45
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 28.66
On 2026-09-23		 28.04
On 2026-09-29		 -0.38 -1.33 28.66
On 2026-09-23		 28.04
On 2026-09-29		 -2.17 28.30
10D 29.20
On 2026-09-16		 28.04
On 2026-09-29		 -1.11 -3.79 29.20
On 2026-09-16		 28.04
On 2026-09-29		 -3.97 28.51
20D 29.88
On 2026-09-03		 28.04
On 2026-09-29		 -1.32 -4.47 29.88
On 2026-09-03		 28.04
On 2026-09-29		 -6.16 28.93
WTD 28.41
On 2026-09-28		 28.04
On 2026-09-29		 -0.10 -0.35 28.41
On 2026-09-28		 28.04
On 2026-09-29		 -1.28 28.25
MTD 29.88
On 2026-09-03		 28.04
On 2026-09-29		 -1.32 -4.47 29.88
On 2026-09-03		 28.04
On 2026-09-29		 -6.16 28.93
As of Tuesday, September 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.89 -0.35 -0.11 3,709,811
KO

The Coca-Cola Company

86.84 -0.34 -0.39 12,832,456
PFE

Pfizer Inc.

28.72 0.00 0.00 32,682,146
VZ

Verizon Communications Inc.

45.98 -0.70 -1.50 17,846,205
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.92 -131.59 -0.26 386,242,184
DJTA

Dow Jones Transportation Average

19,650.37 +67.83 +0.35 54,561,949
SPX

S&P 500 Index

7,670.84 -12.85 -0.17
OEX

S&P 100 Index

3,825.43 -11.11 -0.29
NDX

NASDAQ 100 Index

30,339.33 +62.52 +0.21
NYA

NYSE Composite Index

23,709.60 -47.71 -0.20
XAX

NYSE AMEX Composite Index

8,156.93 -17.71 -0.22
RUI

RUSSELL 1000 Index

4,167.00 -6.41 -0.15
RUT

Russell 2000 Index

2,807.92 -9.99 -0.35
RUA

Russell 3000 Index

4,339.32 -7.02 -0.16
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.20 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.09 -0.14 -0.77
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

28.18 -0.13 -0.46 4,960,880