HDV: iShares Core High Dividend ETF

As of Friday, December 5th, 2025

$ 122.26

-0.59 -0.48%

Open: 122.78
High: 123.12
Low: 122.18
Volume: 2,259,056
Previous Close on Thursday, December 4th, 2025

$ 122.85

-0.59 -0.48%

Open: 123.42
High: 123.61
Low: 122.55
Volume: 699,332

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 122.78 123.12 122.18 122.26 2,259,056 -0.59 -0.48
2025-12-04 123.42 123.61 122.55 122.85 699,332 -0.59 -0.48
2025-12-03 122.78 123.67 122.78 123.44 61,312 +1.00 +0.82
2025-12-02 123.04 123.12 121.85 122.44 499,766 -0.79 -0.64
2025-12-01 123.75 124.19 123.17 123.23 439,252 -0.79 -0.64
2025-11-28 123.26 124.02 123.26 124.02 262,113 +0.73 +0.59
2025-11-26 122.96 123.82 122.87 123.29 448,583 +0.31 +0.25
2025-11-25 121.96 123.07 121.96 122.98 476,065 +1.23 +1.01
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 124.19
On 2025-12-01		 121.85
On 2025-12-02		 -1.76 -1.42 124.19
On 2025-12-01		 121.85
On 2025-12-02		 -1.88 122.84
10D 124.19
On 2025-12-01		 121.16
On 2025-11-21		 1.31 1.08 124.19
On 2025-12-01		 121.85
On 2025-12-02		 -1.88 122.89
20D 124.19
On 2025-12-01		 118.54
On 2025-11-07		 3.85 3.25 124.19
On 2025-12-01		 121.85
On 2025-12-02		 -1.88 122.10
WTD 124.19
On 2025-12-01		 121.85
On 2025-12-02		 -1.76 -1.42 124.19
On 2025-12-01		 121.85
On 2025-12-02		 -1.88 122.84
MTD 124.19
On 2025-12-01		 121.85
On 2025-12-02		 -1.76 -1.42 124.19
On 2025-12-01		 121.85
On 2025-12-02		 -1.88 122.84
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PBF

PBF Energy Inc.

33.40 +0.02 +0.06 1,863,598
HDV

iShares Core High Dividend ETF

122.26 -0.59 -0.48 2,259,056