HDV: iShares Core High Dividend ETF

As of Wednesday, December 11th, 2024

$ 116.54

-0.77 -0.66%

Open: 117.38
High: 117.42
Low: 116.48
Volume: 584,507
Previous Close on Tuesday, December 10th, 2024

$ 117.31

-0.38 -0.32%

Open: 117.87
High: 117.96
Low: 116.82
Volume: 597,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 117.38 117.42 116.48 116.54 584,507 -0.77 -0.66
2024-12-10 117.87 117.96 116.82 117.31 597,142 -0.38 -0.32
2024-12-09 118.73 118.83 117.58 117.69 669,672 -0.72 -0.61
2024-12-06 119.30 119.40 118.33 118.41 370,107 -0.89 -0.75
2024-12-05 118.87 119.61 118.87 119.30 255,093 +0.57 +0.48
2024-12-04 119.91 119.91 118.41 118.73 433,478 -1.24 -1.03
2024-12-03 120.60 120.72 119.94 119.97 327,019 -0.30 -0.25
2024-12-02 121.20 121.20 119.86 120.27 441,870 -1.01 -0.83
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 119.61
On 2024-12-05		 116.48
On 2024-12-11		 -2.19 -1.84 119.61
On 2024-12-05		 116.48
On 2024-12-11		 -2.62 117.85
10D 121.70
On 2024-11-27		 116.48
On 2024-12-11		 -4.41 -3.65 121.70
On 2024-11-27		 116.48
On 2024-12-11		 -4.29 119.06
20D 121.70
On 2024-11-27		 116.48
On 2024-12-11		 -1.39 -1.18 121.70
On 2024-11-27		 116.48
On 2024-12-11		 -4.29 119.13
WTD 118.83
On 2024-12-09		 116.48
On 2024-12-11		 -1.87 -1.58 118.83
On 2024-12-09		 116.48
On 2024-12-11		 -1.97 117.18
MTD 121.20
On 2024-12-02		 116.48
On 2024-12-11		 -4.74 -3.91 121.20
On 2024-12-02		 116.48
On 2024-12-11		 -3.89 118.53
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

116.54 -0.77 -0.66 584,507