HDV: iShares Core High Dividend ETF

As of Friday, July 18th, 2025

$ 118.89

-0.72 -0.60%

Open: 120.00
High: 120.05
Low: 118.74
Volume: 272,175
Previous Close on Thursday, July 17th, 2025

$ 119.61

+0.47 +0.39%

Open: 118.90
High: 119.75
Low: 118.90
Volume: 554,856
Loading...

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
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
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
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

68.79 -0.47 -0.68 2,991,575
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
FTV

Fortive Corporation

50.53 -0.74 -1.44 2,748,774
SNX

SYNNEX Corporation

143.29 +0.82 +0.58 371,059
HDV

iShares Core High Dividend ETF

118.89 -0.72 -0.60 272,175