HDV: iShares Core High Dividend ETF

As of Friday, March 24th, 2023

$ 98.38

+1.15 +1.18%

Open: 96.75
High: 98.46
Low: 96.51
Volume: 439,735
Previous Close on Thursday, March 23rd, 2023

$ 97.23

-1.23 -1.25%

Open: 97.79
High: 98.58
Low: 96.60
Volume: 510,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-24 96.75 98.46 96.51 98.38 439,735 +1.15 +1.18
2023-03-23 97.79 98.58 96.60 97.23 510,576 -1.23 -1.25
2023-03-22 100.23 100.50 98.46 98.46 570,087 -1.77 -1.77
2023-03-21 100.10 100.32 99.46 100.23 501,106 +1.04 +1.05
2023-03-20 97.93 99.40 97.93 99.19 560,653 +1.47 +1.50
2023-03-17 98.64 98.73 97.30 97.72 555,933 -1.12 -1.13
2023-03-16 97.43 98.89 96.99 98.84 1,815,381 +0.54 +0.55
2023-03-15 97.82 98.48 97.19 98.30 1,735,405 -1.03 -1.04
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 100.50
On 2023-03-22		 96.51
On 2023-03-24		 0.66 0.68 100.50
On 2023-03-22		 96.51
On 2023-03-24		 -3.97 98.70
10D 100.50
On 2023-03-22		 96.51
On 2023-03-24		 -0.14 -0.14 100.50
On 2023-03-22		 96.51
On 2023-03-24		 -3.97 98.62
20D 102.87
On 2023-03-06		 96.51
On 2023-03-24		 -2.92 -2.88 102.87
On 2023-03-06		 96.51
On 2023-03-24		 -6.18 99.75
WTD 100.50
On 2023-03-22		 96.51
On 2023-03-24		 0.66 0.68 100.50
On 2023-03-22		 96.51
On 2023-03-24		 -3.97 98.70
MTD 102.87
On 2023-03-06		 96.51
On 2023-03-24		 -2.14 -2.13 102.87
On 2023-03-06		 96.51
On 2023-03-24		 -6.18 99.61
As of Friday, March 24th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

91.37 -0.22 -0.24 6,658,366
KO

The Coca-Cola Company

60.90 +0.98 +1.64 12,975,745
PFE

Pfizer Inc.

40.39 +0.21 +0.52 17,219,111
VZ

Verizon Communications Inc.

37.66 +0.29 +0.78 14,957,792
VIX

CBOE Volatility Index

21.74 -0.87 -3.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,237.53 +132.28 +0.41 317,078,547
DJTA

Dow Jones Transportation Average

13,706.59 +18.91 +0.14 86,265,012
SPX

S&P 500 Index

3,970.99 +22.27 +0.56
OEX

S&P 100 Index

1,817.92 +8.07 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,767.05 +37.81 +0.30
NYA

NYSE Composite Index

14,758.57 +65.55 +0.45
XAX

NYSE AMEX Composite Index

4,006.92 +14.47 +0.36
RUI

RUSSELL 1000 Index

2,174.07 +11.52 +0.53
RUT

Russell 2000 Index

1,734.92 +14.63 +0.85
RUA

Russell 3000 Index

2,282.70