HDV: iShares Core High Dividend ETF
$ 121.95 |
|
-0.07 -0.06% |
|
| Open: | 121.92 |
| High: | 122.24 |
| Low: | 121.53 |
| Volume: | 42,018 |
$ 122.02
+0.42 +0.35%
| Open: | 121.64 |
| High: | 122.16 |
| Low: | 121.60 |
| Volume: | 165,745 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-26 | 121.92 | 122.24 | 121.53 | 121.95 | 42,018 | -0.07 | -0.06 |
| 2025-12-24 | 121.64 | 122.16 | 121.60 | 122.02 | 165,745 | +0.42 | +0.35 |
| 2025-12-23 | 121.44 | 121.78 | 121.21 | 121.60 | 439,129 | +0.09 | +0.07 |
| 2025-12-22 | 121.08 | 121.73 | 120.90 | 121.51 | 683,844 | +0.61 | +0.50 |
| 2025-12-19 | 121.21 | 121.68 | 120.85 | 120.90 | 719,914 | -0.34 | -0.28 |
| 2025-12-18 | 121.75 | 122.11 | 121.13 | 121.24 | 666,095 | -0.47 | -0.39 |
| 2025-12-17 | 120.92 | 121.90 | 120.89 | 121.71 | 776,399 | +1.04 | +0.86 |
| 2025-12-16 | 122.12 | 122.18 | 120.52 | 120.67 | 903,837 | -2.77 | -2.24 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 122.24 On 2025-12-26 |
120.85 On 2025-12-19 |
0.71 | 0.59 | 121.68 On 2025-12-19 |
121.68 On 2025-12-19 |
0.00 | 121.60 |
| 10D | 123.60 On 2025-12-15 |
120.52 On 2025-12-16 |
-0.83 | -0.68 | 123.60 On 2025-12-15 |
120.52 On 2025-12-16 |
-2.49 | 121.80 |
| 20D | 124.19 On 2025-12-01 |
120.52 On 2025-12-16 |
-1.34 | -1.09 | 124.19 On 2025-12-01 |
120.52 On 2025-12-16 |
-2.96 | 122.20 |
| WTD | 122.24 On 2025-12-26 |
120.90 On 2025-12-22 |
1.05 | 0.87 | 121.73 On 2025-12-22 |
121.73 On 2025-12-22 |
0.00 | 121.77 |
| MTD | 124.19 On 2025-12-01 |
120.52 On 2025-12-16 |
-2.07 | -1.67 | 124.19 On 2025-12-01 |
120.52 On 2025-12-16 |
-2.96 | 122.11 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,710.97 | -20.19 | -0.04 | 288,775,376 |
|
DJTA
Dow Jones Transportation Average |
17,647.24 | -22.18 | -0.13 | 67,888,751 |
|
SPX
S&P 500 Index |
6,929.94 | -2.11 | -0.03 | |
|
OEX
S&P 100 Index |
3,471.43 | -1.46 | -0.04 | |
|
NDX
NASDAQ 100 Index |
25,644.39 | -11.76 | -0.05 | |
|
NYA
NYSE Composite Index |
22,246.56 | +17.45 | +0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,933.81 | -2.76 | -0.04 | |
|
RUI
RUSSELL 1000 Index |
3,780.85 | -1.12 | -0.03 | |
|
RUT
Russell 2000 Index |
2,534.35 | -13.74 | -0.54 | |
|
RUA
Russell 3000 Index |
3,934.08 | -2.05 | -0.05 | |
|
VIX
CBOE Volatility Index |
13.60 | +0.13 | +0.97 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.42 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.64 | +0.05 | +0.24 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,953.91 | -3.98 | -0.03 |