HDV: iShares Core High Dividend ETF

As of Wednesday, November 20th, 2024

$ 118.79

+0.72 +0.61%

Open: 118.25
High: 118.79
Low: 117.86
Volume: 529,344
Previous Close on Tuesday, November 19th, 2024

$ 118.07

-0.64 -0.54%

Open: 118.15
High: 118.23
Low: 117.70
Volume: 253,725

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 118.25 118.79 117.86 118.79 529,344 +0.72 +0.61
2024-11-19 118.15 118.23 117.70 118.07 253,725 -0.64 -0.54
2024-11-18 118.09 118.89 117.96 118.71 206,181 +0.98 +0.83
2024-11-15 117.77 118.12 117.58 117.73 242,152 -0.28 -0.24
2024-11-14 118.45 118.49 117.91 118.01 264,659 -0.23 -0.19
2024-11-13 118.06 118.37 117.59 118.24 219,891 +0.31 +0.26
2024-11-12 118.77 118.82 117.79 117.93 219,107 -0.84 -0.71
2024-11-11 119.07 119.55 118.67 118.77 211,318 -0.94 -0.79
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 118.89
On 2024-11-18		 117.58
On 2024-11-15		 0.55 0.47 118.89
On 2024-11-18		 117.70
On 2024-11-19		 -1.00 118.26
10D 119.93
On 2024-11-08		 117.58
On 2024-11-15		 -0.56 -0.47 119.93
On 2024-11-08		 117.58
On 2024-11-15		 -1.96 118.48
20D 119.93
On 2024-11-08		 116.77
On 2024-10-29		 -0.27 -0.23 119.93
On 2024-11-08		 117.58
On 2024-11-15		 -1.96 118.12
WTD 118.89
On 2024-11-18		 117.70
On 2024-11-19		 1.06 0.90 118.89
On 2024-11-18		 117.70
On 2024-11-19		 -1.00 118.52
MTD 119.93
On 2024-11-08		 116.78
On 2024-11-04		 1.05 0.89 119.93
On 2024-11-08		 117.58
On 2024-11-15		 -1.96 118.32
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

118.79 +0.72 +0.61 529,344