HDV: iShares Core High Dividend ETF
$ 121.44 |
|
-0.18 -0.15% |
Open: | 121.68 |
High: | 122.29 |
Low: | 120.83 |
Volume: | 305,491 |
$ 121.62
+0.73 +0.60%
Open: | 120.32 |
High: | 121.83 |
Low: | 120.32 |
Volume: | 461,891 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-15 | 121.68 | 122.29 | 120.83 | 121.44 | 305,491 | -0.18 | -0.15 |
2025-10-14 | 120.32 | 121.83 | 120.32 | 121.62 | 461,891 | +0.73 | +0.60 |
2025-10-13 | 120.64 | 121.06 | 120.39 | 120.89 | 333,514 | +0.20 | +0.17 |
2025-10-10 | 121.63 | 122.02 | 120.64 | 120.69 | 324,622 | -0.72 | -0.59 |
2025-10-09 | 122.01 | 122.24 | 121.26 | 121.41 | 311,697 | -0.35 | -0.29 |
2025-10-08 | 122.28 | 122.28 | 121.29 | 121.76 | 240,912 | -0.48 | -0.39 |
2025-10-07 | 121.68 | 122.37 | 121.29 | 122.24 | 283,405 | +0.46 | +0.38 |
2025-10-06 | 122.31 | 122.31 | 121.62 | 121.78 | 259,163 | -0.58 | -0.47 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 122.29 On 2025-10-15 |
120.32 On 2025-10-14 |
-0.32 | -0.26 | 122.24 On 2025-10-09 |
120.32 On 2025-10-14 |
-1.57 | 121.21 |
10D | 122.86 On 2025-10-02 |
120.32 On 2025-10-14 |
-1.35 | -1.10 | 122.86 On 2025-10-02 |
120.32 On 2025-10-14 |
-2.07 | 121.61 |
20D | 123.04 On 2025-10-01 |
120.32 On 2025-10-14 |
-0.54 | -0.44 | 123.04 On 2025-10-01 |
120.32 On 2025-10-14 |
-2.21 | 121.73 |
WTD | 122.29 On 2025-10-15 |
120.32 On 2025-10-14 |
0.75 | 0.62 | 121.06 On 2025-10-13 |
121.06 On 2025-10-13 |
0.00 | 121.32 |
MTD | 123.04 On 2025-10-01 |
120.32 On 2025-10-14 |
-1.01 | -0.82 | 123.04 On 2025-10-01 |
120.32 On 2025-10-14 |
-2.21 | 121.71 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
46,253.31 | -17.15 | -0.04 | 487,220,631 |
DJTA
Dow Jones Transportation Average |
15,496.56 | -0.26 | 0.00 | 121,413,997 |
SPX
S&P 500 Index |
6,671.06 | +26.75 | +0.40 | |
OEX
S&P 100 Index |
3,326.77 | +16.26 | +0.49 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
24,745.36 | +166.04 | +0.68 | |
NYA
NYSE Composite Index |
21,570.92 | +70.67 | +0.33 | |
XAX
NYSE AMEX Composite Index |
7,051.83 | -12.28 | -0.17 | |
RUI
RUSSELL 1000 Index |
3,648.38 | +14.15 | +0.39 | |
RUT
Russell 2000 Index |
2,519.75 | +24.26 | +0.97 | |
RUA
Russell 3000 Index |
3,801.32 | +15.73 | +0.42 | |
VIX
CBOE Volatility Index |
20.64 | -0.17 | -0.82 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.91 | +0.06 | +0.25 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.20 | +0.02 | +0.09 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.94 | -0.09 | -0.41 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,505.21 | +78.55 | +0.69 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
HDV
iShares Core High Dividend ETF |
121.44 | -0.18 | -0.15 | 305,491 |