HDV: iShares Core High Dividend ETF

As of Monday, March 18th, 2024

$ 108.02

+0.39 +0.36%

Open: 107.88
High: 108.34
Low: 107.45
Volume: 426,214
Previous Close on Friday, March 15th, 2024

$ 107.63

-0.37 -0.34%

Open: 107.42
High: 108.10
Low: 107.42
Volume: 486,707
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 107.88 108.34 107.45 108.02 426,214 +0.39 +0.36
2024-03-15 107.42 108.10 107.42 107.63 486,707 -0.37 -0.34
2024-03-14 108.29 108.38 107.42 108.00 1,372,736 -0.27 -0.25
2024-03-13 108.35 108.72 108.04 108.27 338,699 +0.25 +0.23
2024-03-12 107.98 108.30 107.67 108.02 355,987 +0.11 +0.10
2024-03-11 107.10 107.92 106.85 107.91 410,511 +0.83 +0.78
2024-03-08 106.82 107.34 106.57 107.08 1,049,956 +0.27 +0.25
2024-03-07 106.94 107.29 106.67 106.81 357,296 +0.19 +0.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 108.72
On 2024-03-13
107.42
On 2024-03-14
0.11 0.10 108.72
On 2024-03-13
107.42
On 2024-03-14
-1.20 107.99
10D 108.72
On 2024-03-13
105.69
On 2024-03-05
2.18 2.06 108.72
On 2024-03-13
107.42
On 2024-03-14
-1.20 107.43
20D 108.72
On 2024-03-13
104.36
On 2024-02-20
3.35 3.20 106.34
On 2024-02-23
105.02
On 2024-02-27
-1.24 106.48
WTD 108.34
On 2024-03-18
107.45
On 2024-03-18
0.39 0.36 -- -- -- 108.02
MTD 108.72
On 2024-03-13
105.27
On 2024-03-01
2.54 2.41 108.72
On 2024-03-13
107.42
On 2024-03-14
-1.20 107.17
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

108.02 +0.39 +0.36 426,214