HDV: iShares Core High Dividend ETF

As of Friday, June 20th, 2025

$ 116.05

-- 0 0%

Open: 116.05
High: 116.05
Low: 116.05
Volume: N/A
Previous Close on Wednesday, June 18th, 2025

$ 116.05

-0.31 -0.27%

Open: 116.63
High: 116.63
Low: 115.97
Volume: 438,915

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 116.63 116.63 115.97 116.05 438,915 -0.31 -0.27
2025-06-17 117.01 117.02 116.22 116.36 249,975 -0.68 -0.58
2025-06-16 117.40 117.79 116.60 117.04 695,973 -1.03 -0.87
2025-06-13 118.58 118.79 117.77 118.07 368,942 -0.30 -0.25
2025-06-12 117.64 118.37 117.36 118.37 284,185 +0.77 +0.65
2025-06-11 117.41 117.60 116.97 117.60 226,335 +0.37 +0.32
2025-06-10 116.80 117.65 116.80 117.23 241,812 +0.69 +0.59
2025-06-09 116.61 117.05 116.13 116.54 358,136 -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 118.79
On 2025-06-13		 115.97
On 2025-06-18		 -1.55 -1.32 118.79
On 2025-06-13		 115.97
On 2025-06-18		 -2.37 117.18
10D 118.79
On 2025-06-13		 115.52
On 2025-06-05		 0.12 0.10 118.79
On 2025-06-13		 115.97
On 2025-06-18		 -2.37 116.96
20D 118.79
On 2025-06-13		 114.11
On 2025-05-22		 -0.61 -0.52 118.79
On 2025-06-13		 115.97
On 2025-06-18		 -2.37 116.38
WTD 117.79
On 2025-06-16		 115.97
On 2025-06-18		 -2.02 -1.71 117.79
On 2025-06-16		 115.97
On 2025-06-18		 -1.55 116.48
MTD 118.79
On 2025-06-13		 115.46
On 2025-06-02		 -0.24 -0.21 118.79
On 2025-06-13		 115.97
On 2025-06-18		 -2.37 116.86
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 0.00 0.00 842
KO

The Coca-Cola Company

69.21 0.00 0.00 8,963
PFE

Pfizer Inc.

23.88 0.00 0.00 31,420
VZ

Verizon Communications Inc.

41.67 0.00 0.00 4,601
VIX

CBOE Volatility Index

20.26 +0.10 +0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 0.00 0.00
DJTA

Dow Jones Transportation Average

14,725.50 0.00 0.00
SPX

S&P 500 Index

5,980.87 0.00 0.00
OEX

S&P 100 Index

2,929.44 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 0.00 0.00
NYA

NYSE Composite Index

19,901.13 0.00 0.00
XAX

NYSE AMEX Composite Index

5,805.54 +1.80 +0.03
RUI

RUSSELL 1000 Index

3,273.81 0.00 0.00
RUT

Russell 2000 Index

2,112.96 0.00 0.00
RUA

Russell 3000 Index

3,401.00 0.00 0.00
VIX

CBOE Volatility Index

20.26 +0.10 +0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.41 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 -0.01 -0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.97 +0.01 +0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

116.05 0.00 0.00