HDV: iShares Core High Dividend ETF
$ 114.70 |
|
-0.48 -0.42% |
|
| Open: | 115.04 |
| High: | 115.71 |
| Low: | 114.61 |
| Volume: | 415,508 |
$ 115.18
+0.71 +0.62%
| Open: | 114.73 |
| High: | 115.63 |
| Low: | 114.59 |
| Volume: | 374,902 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 115.04 | 115.71 | 114.61 | 114.70 | 415,508 | -0.48 | -0.42 |
| 2025-05-07 | 114.73 | 115.63 | 114.59 | 115.18 | 374,902 | +0.71 | +0.62 |
| 2025-05-06 | 114.72 | 115.11 | 114.05 | 114.47 | 406,609 | -0.42 | -0.37 |
| 2025-05-05 | 115.21 | 115.23 | 114.33 | 114.89 | 389,175 | -0.68 | -0.59 |
| 2025-05-02 | 115.43 | 115.83 | 114.78 | 115.57 | 431,423 | +1.13 | +0.99 |
| 2025-05-01 | 114.54 | 115.30 | 114.00 | 114.44 | 282,598 | -0.66 | -0.57 |
| 2025-04-30 | 115.21 | 115.46 | 113.62 | 115.10 | 304,411 | -0.08 | -0.07 |
| 2025-04-29 | 114.20 | 115.47 | 113.93 | 115.18 | 318,916 | +0.52 | +0.45 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 115.83 On 2025-05-02 |
114.05 On 2025-05-06 |
0.26 | 0.23 | 115.83 On 2025-05-02 |
114.05 On 2025-05-06 |
-1.54 | 114.96 |
| 10D | 115.83 On 2025-05-02 |
112.71 On 2025-04-25 |
0.80 | 0.70 | 115.47 On 2025-04-29 |
113.62 On 2025-04-30 |
-1.60 | 114.80 |
| 20D | 115.83 On 2025-05-02 |
107.77 On 2025-04-10 |
1.99 | 1.77 | 114.45 On 2025-04-17 |
110.27 On 2025-04-21 |
-3.65 | 113.71 |
| WTD | 115.71 On 2025-05-08 |
114.05 On 2025-05-06 |
-0.87 | -0.75 | 115.23 On 2025-05-05 |
114.05 On 2025-05-06 |
-1.02 | 114.81 |
| MTD | 115.83 On 2025-05-02 |
114.00 On 2025-05-01 |
-0.40 | -0.35 | 115.83 On 2025-05-02 |
114.05 On 2025-05-06 |
-1.54 | 114.88 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |