HDV: iShares Core High Dividend ETF

As of Thursday, April 2nd, 2026

$ 133.99

B: 132.96 X 19
A: 135.09 X 19

+0.02 +0.01%

Open: 134.24
High: 134.88
Low: 133.59
Volume: 1,155,461
Previous Close on Wednesday, April 1st, 2026

$ 133.97

-1.75 -1.29%

Open: 134.76
High: 135.33
Low: 133.63
Volume: 1,442,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 134.24 134.88 133.59 133.99 1,155,319 +0.02 +0.01
2026-04-01 134.76 135.33 133.63 133.97 1,442,828 -1.75 -1.29
2026-03-31 136.02 136.34 134.56 135.72 1,099,804 +0.33 +0.24
2026-03-30 135.89 136.57 135.03 135.39 758,425 +0.55 +0.41
2026-03-27 134.49 135.67 134.06 134.84 761,195 +0.44 +0.33
2026-03-26 134.16 135.01 133.93 134.40 585,053 +0.25 +0.19
2026-03-25 133.89 134.51 133.57 134.15 515,704 +0.55 +0.41
2026-03-24 132.38 134.51 132.30 133.60 923,488 +0.63 +0.47
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 136.57
On 2026-03-30		 133.59
On 2026-04-02		 -0.41 -0.31 136.57
On 2026-03-30		 133.59
On 2026-04-02		 -2.18 134.78
10D 136.57
On 2026-03-30		 131.77
On 2026-03-20		 0.84 0.63 136.57
On 2026-03-30		 133.59
On 2026-04-02		 -2.18 134.11
20D 136.86
On 2026-03-16		 131.77
On 2026-03-20		 -2.53 -1.85 136.86
On 2026-03-16		 131.77
On 2026-03-20		 -3.72 134.65
WTD 136.57
On 2026-03-30		 133.59
On 2026-04-02		 -0.85 -0.63 136.57
On 2026-03-30		 133.59
On 2026-04-02		 -2.18 134.77
MTD 135.33
On 2026-04-01		 133.59
On 2026-04-02		 -1.73 -1.27 135.33
On 2026-04-01		 133.59
On 2026-04-02		 -1.29 133.98
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,322,867
KO

The Coca-Cola Company

76.72 +0.64 +0.84 14,573,420
PFE

Pfizer Inc.

28.32 -0.23 -0.81 30,920,609
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,737,823
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,711,198
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 129,191,799
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

133.99 +0.02 +0.01 1,155,461