HDV: iShares Core High Dividend ETF

As of Wednesday, April 16th, 2025

$ 112.06

-0.87 -0.77%

Open: 113.32
High: 113.80
Low: 111.63
Volume: 557,404
Previous Close on Tuesday, April 15th, 2025

$ 112.93

-0.39 -0.34%

Open: 113.56
High: 113.93
Low: 112.84
Volume: 622,593

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 113.32 113.80 111.63 112.06 557,404 -0.87 -0.77
2025-04-15 113.56 113.93 112.84 112.93 622,593 -0.39 -0.34
2025-04-14 112.81 113.66 112.37 113.32 588,577 +1.50 +1.34
2025-04-11 110.35 112.37 109.35 111.82 754,189 +1.48 +1.34
2025-04-10 111.95 111.95 107.77 110.34 1,018,922 -2.37 -2.10
2025-04-09 106.69 113.14 106.01 112.71 1,915,183 +4.30 +3.97
2025-04-08 112.10 112.26 107.00 108.41 1,093,733 -1.54 -1.40
2025-04-07 108.49 112.70 107.09 109.95 1,209,845 -1.32 -1.19
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 113.93
On 2025-04-15		 107.77
On 2025-04-10		 -0.65 -0.58 113.93
On 2025-04-15		 111.63
On 2025-04-16		 -2.02 112.09
10D 120.48
On 2025-04-03		 106.01
On 2025-04-09		 -8.10 -6.74 120.48
On 2025-04-03		 106.01
On 2025-04-09		 -12.01 112.12
20D 121.52
On 2025-03-31		 106.01
On 2025-04-09		 -7.46 -6.24 121.52
On 2025-03-31		 106.01
On 2025-04-09		 -12.77 115.85
WTD 113.93
On 2025-04-15		 111.63
On 2025-04-16		 0.24 0.21 113.93
On 2025-04-15		 111.63
On 2025-04-16		 -2.02 112.77
MTD 120.95
On 2025-04-01		 106.01
On 2025-04-09		 -9.06 -7.48 120.95
On 2025-04-01		 106.01
On 2025-04-09		 -12.36 113.49
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
BG

Bunge Limited

76.38 +0.18 +0.24 905,864
VTEB

Vanguard Tax-Exempt Bond Index ETF

48.71 +0.11 +0.23 12,748,626
IGM

iShares North American Tech ETF

85.44 -2.64 -3.00 701,332
IWV

iShares Russell 3000 ETF

298.31 -6.24 -2.05 290,010
HDV

iShares Core High Dividend ETF

112.06 -0.87 -0.77 557,404