HDV: iShares Core High Dividend ETF

As of Monday, September 15th, 2025

$ 122.67

-- 0 0%

Open: 122.67
High: 122.67
Low: 122.67
Volume: N/A
Previous Close on Friday, September 12th, 2025

$ 122.67

-0.76 -0.62%

Open: 123.31
High: 123.37
Low: 122.63
Volume: 307,278

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 123.31 123.37 122.63 122.67 307,278 -0.76 -0.62
2025-09-11 122.46 123.55 122.27 123.43 469,710 +1.24 +1.01
2025-09-10 121.98 122.35 121.37 122.19 342,144 +0.35 +0.29
2025-09-09 121.42 122.23 121.36 121.84 555,178 +0.40 +0.33
2025-09-08 121.71 121.71 120.80 121.44 403,005 -0.48 -0.39
2025-09-05 122.17 122.75 121.49 121.92 331,517 -0.54 -0.44
2025-09-04 122.41 122.68 122.08 122.46 266,701 +0.29 +0.24
2025-09-03 122.69 123.09 121.67 122.17 395,440 -1.12 -0.91
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 123.55
On 2025-09-11		 120.80
On 2025-09-08		 0.75 0.62 123.55
On 2025-09-11		 122.63
On 2025-09-12		 -0.74 122.31
10D 123.55
On 2025-09-11		 120.80
On 2025-09-08		 0.01 0.01 123.40
On 2025-09-02		 120.80
On 2025-09-08		 -2.11 122.48
20D 124.03
On 2025-08-22		 120.80
On 2025-09-08		 1.57 1.30 124.03
On 2025-08-22		 120.80
On 2025-09-08		 -2.60 122.40
WTD 123.55
On 2025-09-11		 120.80
On 2025-09-08		 0.75 0.62 123.55
On 2025-09-11		 122.63
On 2025-09-12		 -0.74 122.31
MTD 123.55
On 2025-09-11		 120.80
On 2025-09-08		 -0.71 -0.58 123.40
On 2025-09-02		 120.80
On 2025-09-08		 -2.11 122.38
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.10 +4.41 +1.56 1,173,396
KO

The Coca-Cola Company

66.22 -0.80 -1.19 5,535,494
PFE

Pfizer Inc.

23.76 -0.12 -0.48 24,131,537
VZ

Verizon Communications Inc.

43.89 -0.09 -0.19 3,853,657
VIX

CBOE Volatility Index

15.42 +0.71 +4.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,791.49 -42.73 -0.09 178,354,076
DJTA

Dow Jones Transportation Average

15,603.43 -24.65 -0.16 65,221,820
SPX

S&P 500 Index

6,613.67 +29.38 +0.45
OEX

S&P 100 Index

3,295.86 +19.99 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,259.77 +167.58 +0.70
NYA

NYSE Composite Index

21,397.68 +23.36 +0.11
XAX

NYSE AMEX Composite Index

6,934.41 +56.66 +0.82
RUI

RUSSELL 1000 Index

3,621.01 +15.96 +0.44
RUT

Russell 2000 Index

2,404.57 +7.51 +0.31
RUA

Russell 3000 Index

3,766.27 +16.39 +0.44
VIX

CBOE Volatility Index

15.42 +0.71 +4.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.94 +0.07 +0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.57 +0.19 +0.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.38 +0.34 +1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,225.48 +90.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

122.67 0.00 0.00