HDV: iShares Core High Dividend ETF

As of Thursday, July 2nd, 2026

$ 28.04

+0.63 +2.30%

Open: 27.60
High: 28.05
Low: 27.60
Volume: 7,290,586
Previous Close on Wednesday, July 1st, 2026

$ 27.41

-- 0 0%

Open: 27.43
High: 27.52
Low: 27.33
Volume: 4,642,750

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 27.60 28.05 27.60 28.04 7,290,586 +0.63 +2.30
2026-07-01 27.43 27.52 27.33 27.41 4,642,750 0.00 0.00
2026-06-30 27.71 27.72 27.38 27.41 3,258,802 -0.28 -1.01
2026-06-29 27.80 27.82 27.57 27.69 4,438,602 -0.16 -0.57
2026-06-26 27.61 27.85 27.61 27.85 2,804,864 +0.32 +1.16
2026-06-25 27.30 27.69 27.29 27.53 6,092,484 +0.17 +0.62
2026-06-24 27.39 27.49 27.24 27.36 2,214,734 -0.03 -0.11
2026-06-23 27.24 27.43 27.13 27.39 2,028,562 +0.36 +1.33
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 28.05
On 2026-07-02		 27.33
On 2026-07-01		 0.51 1.85 27.85
On 2026-06-26		 27.33
On 2026-07-01		 -1.89 27.68
10D 28.05
On 2026-07-02		 26.91
On 2026-06-18		 0.93 3.43 27.85
On 2026-06-26		 27.33
On 2026-07-01		 -1.89 27.47
20D 28.05
On 2026-07-02		 26.91
On 2026-06-18		 0.80 2.94 27.93
On 2026-06-12		 26.91
On 2026-06-18		 -3.67 27.48
WTD 28.05
On 2026-07-02		 27.33
On 2026-07-01		 0.19 0.68 27.82
On 2026-06-29		 27.33
On 2026-07-01		 -1.79 27.64
MTD 28.05
On 2026-07-02		 27.33
On 2026-07-01		 0.63 2.30 27.52
On 2026-07-01		 27.52
On 2026-07-01		 0.00 27.73
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

28.04 +0.63 +2.30 7,290,586