HDV: iShares Core High Dividend ETF

As of Thursday, July 10th, 2025

$ 120.48

+1.05 +0.88%

Open: 119.33
High: 120.61
Low: 119.00
Volume: 182,828
Previous Close on Wednesday, July 9th, 2025

$ 119.43

+0.04 +0.03%

Open: 119.52
High: 119.75
Low: 118.85
Volume: 298,719

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 119.33 120.61 119.00 120.48 182,828 +1.05 +0.88
2025-07-09 119.52 119.75 118.85 119.43 298,719 +0.04 +0.03
2025-07-08 118.47 119.65 118.26 119.39 228,750 +0.71 +0.60
2025-07-07 119.13 119.27 118.18 118.68 427,828 -0.52 -0.44
2025-07-03 118.94 119.47 118.78 119.20 299,657 +0.21 +0.18
2025-07-02 118.65 119.06 118.22 118.99 438,119 +0.50 +0.42
2025-07-01 117.23 119.08 117.12 118.49 504,800 +1.32 +1.13
2025-06-30 116.60 117.28 116.52 117.17 404,135 +0.48 +0.41
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 120.61
On 2025-07-10		 118.18
On 2025-07-07		 1.49 1.25 119.47
On 2025-07-03		 118.18
On 2025-07-07		 -1.08 119.44
10D 120.61
On 2025-07-10		 116.15
On 2025-06-26		 4.60 3.97 119.47
On 2025-07-03		 118.18
On 2025-07-07		 -1.08 118.51
20D 120.61
On 2025-07-10		 115.78
On 2025-06-25		 3.25 2.77 118.79
On 2025-06-13		 115.78
On 2025-06-25		 -2.53 117.72
WTD 120.61
On 2025-07-10		 118.18
On 2025-07-07		 1.28 1.07 119.27
On 2025-07-07		 119.27
On 2025-07-07		 0.00 119.50
MTD 120.61
On 2025-07-10		 117.12
On 2025-07-01		 3.31 2.82 119.47
On 2025-07-03		 118.18
On 2025-07-07		 -1.08 119.24
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

120.48 +1.05 +0.88 182,828