HDV: iShares Core High Dividend ETF

As of Friday, November 14th, 2025

$ 122.26

+0.31 +0.25%

Open: 122.11
High: 122.68
Low: 121.23
Volume: 659,810
Previous Close on Thursday, November 13th, 2025

$ 121.95

+0.23 +0.19%

Open: 122.01
High: 122.75
Low: 121.86
Volume: 608,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 122.11 122.68 121.23 122.26 659,810 +0.31 +0.25
2025-11-13 122.01 122.75 121.86 121.95 608,945 +0.23 +0.19
2025-11-12 121.61 122.06 121.54 121.72 579,660 +0.07 +0.06
2025-11-11 120.20 121.72 120.20 121.65 446,161 +1.80 +1.50
2025-11-10 119.49 119.92 118.81 119.85 448,521 +0.24 +0.20
2025-11-07 118.79 119.61 118.54 119.61 547,618 +1.20 +1.01
2025-11-06 118.01 118.77 118.00 118.41 478,738 +0.16 +0.14
2025-11-05 118.21 118.65 117.88 118.25 416,516 -0.11 -0.09
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 122.75
On 2025-11-13		 118.81
On 2025-11-10		 2.65 2.22 122.75
On 2025-11-13		 121.23
On 2025-11-14		 -1.24 121.49
10D 122.75
On 2025-11-13		 117.58
On 2025-11-04		 3.01 2.52 119.12
On 2025-11-03		 117.58
On 2025-11-04		 -1.30 120.03
20D 123.10
On 2025-10-23		 117.58
On 2025-11-04		 0.12 0.10 123.10
On 2025-10-23		 117.58
On 2025-11-04		 -4.49 120.65
WTD 122.75
On 2025-11-13		 118.81
On 2025-11-10		 2.65 2.22 122.75
On 2025-11-13		 121.23
On 2025-11-14		 -1.24 121.49
MTD 122.75
On 2025-11-13		 117.58
On 2025-11-04		 3.01 2.52 119.12
On 2025-11-03		 117.58
On 2025-11-04		 -1.30 120.03
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

122.26 +0.31 +0.25 659,810