HDV: iShares Core High Dividend ETF

As of Thursday, July 3rd, 2025

$ 119.20

+0.21 +0.18%

Open: 118.94
High: 119.47
Low: 118.78
Volume: 299,657
Previous Close on Wednesday, July 2nd, 2025

$ 118.99

+0.50 +0.42%

Open: 118.65
High: 119.06
Low: 118.22
Volume: 438,119

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 118.94 119.47 118.78 119.20 299,657 +0.21 +0.18
2025-07-02 118.65 119.06 118.22 118.99 438,119 +0.50 +0.42
2025-07-01 117.23 119.08 117.12 118.49 504,800 +1.32 +1.13
2025-06-30 116.60 117.28 116.52 117.17 404,135 +0.48 +0.41
2025-06-27 116.65 117.12 116.35 116.69 193,852 +0.14 +0.12
2025-06-26 116.28 116.69 116.15 116.55 229,621 +0.67 +0.58
2025-06-25 116.49 116.49 115.78 115.88 362,066 -0.74 -0.63
2025-06-24 116.28 116.96 116.28 116.62 328,321 -0.05 -0.04
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 119.47
On 2025-07-03		 116.35
On 2025-06-27		 2.65 2.27 119.08
On 2025-07-01		 118.22
On 2025-07-02		 -0.72 118.11
10D 119.47
On 2025-07-03		 115.78
On 2025-06-25		 3.15 2.71 117.30
On 2025-06-23		 115.78
On 2025-06-25		 -1.30 117.29
20D 119.47
On 2025-07-03		 115.52
On 2025-06-05		 3.27 2.82 118.79
On 2025-06-13		 115.78
On 2025-06-25		 -2.53 117.12
WTD 119.47
On 2025-07-03		 116.52
On 2025-06-30		 2.51 2.15 119.08
On 2025-07-01		 118.22
On 2025-07-02		 -0.72 118.46
MTD 119.47
On 2025-07-03		 117.12
On 2025-07-01		 2.03 1.73 119.08
On 2025-07-01		 118.22
On 2025-07-02		 -0.72 118.89
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

119.20 +0.21 +0.18 299,657