HDV: iShares Core High Dividend ETF
$ 118.89 |
|
-0.72 -0.60% |
|
| Open: | 120.00 |
| High: | 120.05 |
| Low: | 118.74 |
| Volume: | 272,175 |
$ 119.61
+0.47 +0.39%
| Open: | 118.90 |
| High: | 119.75 |
| Low: | 118.90 |
| Volume: | 554,856 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 120.00 | 120.05 | 118.74 | 118.89 | 272,175 | -0.72 | -0.60 |
| 2025-07-17 | 118.90 | 119.75 | 118.90 | 119.61 | 554,856 | +0.47 | +0.39 |
| 2025-07-16 | 118.58 | 119.29 | 118.41 | 119.14 | 207,681 | +0.98 | +0.83 |
| 2025-07-15 | 119.44 | 119.64 | 118.08 | 118.16 | 184,268 | -1.43 | -1.20 |
| 2025-07-14 | 119.68 | 119.92 | 119.08 | 119.59 | 173,391 | -0.20 | -0.17 |
| 2025-07-11 | 120.16 | 120.16 | 119.41 | 119.79 | 518,154 | -0.69 | -0.57 |
| 2025-07-10 | 119.33 | 120.61 | 119.00 | 120.48 | 182,828 | +1.05 | +0.88 |
| 2025-07-09 | 119.52 | 119.75 | 118.85 | 119.43 | 298,719 | +0.04 | +0.03 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 120.05 On 2025-07-18 |
118.08 On 2025-07-15 |
-0.90 | -0.75 | 119.92 On 2025-07-14 |
118.08 On 2025-07-15 |
-1.53 | 119.08 |
| 10D | 120.61 On 2025-07-10 |
118.08 On 2025-07-15 |
-0.31 | -0.26 | 120.61 On 2025-07-10 |
118.08 On 2025-07-15 |
-2.10 | 119.32 |
| 20D | 120.61 On 2025-07-10 |
115.78 On 2025-06-25 |
2.84 | 2.45 | 120.61 On 2025-07-10 |
118.08 On 2025-07-15 |
-2.10 | 118.30 |
| WTD | 120.05 On 2025-07-18 |
118.08 On 2025-07-15 |
-0.90 | -0.75 | 119.92 On 2025-07-14 |
118.08 On 2025-07-15 |
-1.53 | 119.08 |
| MTD | 120.61 On 2025-07-10 |
117.12 On 2025-07-01 |
1.72 | 1.47 | 120.61 On 2025-07-10 |
118.08 On 2025-07-15 |
-2.10 | 119.22 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |