HDV: iShares Core High Dividend ETF

As of Tuesday, March 11th, 2025

$ 118.94

-1.84 -1.52%

Open: 120.75
High: 120.75
Low: 118.63
Volume: 590,083
Previous Close on Monday, March 10th, 2025

$ 120.78

+0.52 +0.43%

Open: 120.47
High: 122.50
Low: 120.12
Volume: 525,720

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 120.75 120.75 118.63 118.94 590,083 -1.84 -1.52
2025-03-10 120.47 122.50 120.12 120.78 525,720 +0.52 +0.43
2025-03-07 118.60 120.74 118.60 120.26 227,951 +1.56 +1.31
2025-03-06 118.21 118.93 117.51 118.70 302,844 +0.10 +0.08
2025-03-05 118.33 119.02 117.71 118.60 310,769 -0.28 -0.24
2025-03-04 120.15 120.61 118.87 118.88 439,754 -1.56 -1.30
2025-03-03 120.71 121.50 119.68 120.44 328,020 -0.28 -0.23
2025-02-28 119.63 120.77 119.12 120.72 573,326 +1.35 +1.13
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 122.50
On 2025-03-10		 117.51
On 2025-03-06		 0.06 0.05 122.50
On 2025-03-10		 118.63
On 2025-03-11		 -3.16 119.46
10D 122.50
On 2025-03-10		 117.51
On 2025-03-06		 -1.56 -1.29 121.50
On 2025-03-03		 117.51
On 2025-03-06		 -3.28 119.58
20D 122.50
On 2025-03-10		 115.89
On 2025-02-11		 2.96 2.55 121.50
On 2025-03-03		 117.51
On 2025-03-06		 -3.28 118.97
WTD 122.50
On 2025-03-10		 118.63
On 2025-03-11		 -1.32 -1.10 122.50
On 2025-03-10		 118.63
On 2025-03-11		 -3.16 119.86
MTD 122.50
On 2025-03-10		 117.51
On 2025-03-06		 -1.78 -1.47 121.50
On 2025-03-03		 117.51
On 2025-03-06		 -3.28 119.51
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

118.94 -1.84 -1.52 590,083