HDV: iShares Core High Dividend ETF

As of Tuesday, September 10th, 2024

$ 117.21

-0.45 -0.38%

Open: 117.89
High: 117.89
Low: 116.71
Volume: 368,186
Previous Close on Monday, September 9th, 2024

$ 117.66

+1.49 +1.28%

Open: 116.50
High: 118.02
Low: 116.35
Volume: 327,706

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-10 117.89 117.89 116.71 117.21 368,186 -0.45 -0.38
2024-09-09 116.50 118.02 116.35 117.66 327,706 +1.49 +1.28
2024-09-06 116.92 117.51 115.99 116.17 340,070 -0.68 -0.58
2024-09-05 118.05 118.13 116.69 116.85 423,461 -0.84 -0.71
2024-09-04 118.39 119.07 117.37 117.69 697,949 -0.46 -0.39
2024-09-03 117.82 118.61 117.68 118.15 4,354,702 -0.27 -0.23
2024-08-30 117.64 118.49 117.25 118.42 201,506 +0.66 +0.56
2024-08-29 117.73 118.06 116.86 117.76 231,587 +0.39 +0.33
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 119.07
On 2024-09-04		 115.99
On 2024-09-06		 -0.94 -0.80 119.07
On 2024-09-04		 115.99
On 2024-09-06		 -2.59 117.12
10D 119.07
On 2024-09-04		 115.99
On 2024-09-06		 -0.71 -0.60 119.07
On 2024-09-04		 115.99
On 2024-09-06		 -2.59 117.49
20D 119.07
On 2024-09-04		 113.51
On 2024-08-13		 3.55 3.12 119.07
On 2024-09-04		 115.99
On 2024-09-06		 -2.59 116.64
WTD 118.02
On 2024-09-09		 116.35
On 2024-09-09		 1.04 0.90 118.02
On 2024-09-09		 116.71
On 2024-09-10		 -1.11 117.44
MTD 119.07
On 2024-09-04		 115.99
On 2024-09-06		 -1.21 -1.02 119.07
On 2024-09-04		 115.99
On 2024-09-06		 -2.59 117.29
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

117.21 -0.45 -0.38 368,186