HDV: iShares Core High Dividend ETF

As of Thursday, December 8th, 2022

$ 105.01

-- 0 0%

Open: 105.01
High: 105.01
Low: 105.01
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 105.01

+0.21 +0.20%

Open: 104.58
High: 105.50
Low: 104.58
Volume: 1,224,495
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 104.58 105.50 104.58 105.01 1,224,495 +0.21 +0.20
2022-12-06 105.82 106.27 104.25 104.80 1,131,483 -1.36 -1.28
2022-12-05 107.68 107.96 105.70 106.16 778,227 -1.93 -1.79
2022-12-02 107.07 108.17 107.07 108.09 616,371 -0.06 -0.06
2022-12-01 108.60 109.01 107.65 108.15 635,401 -0.04 -0.04
2022-11-30 106.47 108.26 105.46 108.19 624,005 +1.88 +1.77
2022-11-29 106.07 106.51 105.63 106.31 592,693 +0.46 +0.43
2022-11-28 106.72 106.83 105.67 105.85 1,547,883 -1.70 -1.58

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 109.01
On 2022-12-01
104.25
On 2022-12-06
-3.18 -2.94 109.01
On 2022-12-01
104.25
On 2022-12-06
-4.37 106.44
10D 109.01
On 2022-12-01
104.25
On 2022-12-06
-2.39 -2.23 109.01
On 2022-12-01
104.25
On 2022-12-06
-4.37 106.75
20D 109.01
On 2022-12-01
101.46
On 2022-11-09
1.13 1.09 109.01
On 2022-12-01
104.25
On 2022-12-06
-4.37 106.02
WTD 107.96
On 2022-12-05
104.25
On 2022-12-06
-3.08 -2.85 107.96
On 2022-12-05
104.25
On 2022-12-06
-3.43 105.32
MTD 109.01
On 2022-12-01
104.25
On 2022-12-06
-3.18 -2.94 109.01
On 2022-12-01
104.25
On 2022-12-06
-4.37 106.44
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.52 -1.49 -1.75 2,347,022
KO

The Coca-Cola Company

63.53 -0.02 -0.02 3,805,028
PFE

Pfizer Inc.

50.99 +0.75 +1.49 5,358,664
VZ

Verizon Communications Inc.

37.02 -0.15 -0.40 7,318,044
VIX

CBOE Volatility Index

22.61 -0.07 -0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,827.56 +229.64 +0.68 103,953,782
DJTA

Dow Jones Transportation Average

13,857.47 +89.58 +0.65 29,368,839
SPX

S&P 500 Index

3,964.01 +30.09 +0.76
OEX

S&P 100 Index

1,768.24 +12.97 +0.74
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,630.92 +133.53 +1.16
NYA

NYSE Composite Index

15,411.93 +100.13 +0.65
XAX

NYSE AMEX Composite Index

4,421.01 -19.89 -0.45
RUI

RUSSELL 1000 Index

2,174.27 +17.66 +0.82
RUT

Russell 2000 Index

1,822.91 +16.01 +0.89
RUA

Russell 3000 Index

2,289.46 +18.69 +0.82
W5000

Wilshire 5000 Total Market Index

39,332.43 +311.76 +0.80
VIX

CBOE Volatility Index

22.61 -0.07 -0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.78 -0.21 -0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.90 -0.18 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.99 -0.19 -0.75
VXN

CBOE NASDAQ 100 Volatility Index

28.17 +0.06 +0.21
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,900.18 +26.74 +0.46
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

105.01 0.00 0.00