HDV: iShares Core High Dividend ETF

As of Friday, July 26th, 2024

$ 113.99

+0.92 +0.81%

Open: 113.21
High: 114.27
Low: 113.12
Volume: 333,715
Previous Close on Thursday, July 25th, 2024

$ 113.07

+1.12 +1.00%

Open: 112.00
High: 113.93
Low: 111.97
Volume: 444,852

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 113.21 114.27 113.12 113.99 333,715 +0.92 +0.81
2024-07-25 112.00 113.93 111.97 113.07 444,852 +1.12 +1.00
2024-07-24 111.43 112.10 110.89 111.95 307,783 +0.92 +0.83
2024-07-23 111.78 111.83 110.93 111.03 224,986 -0.85 -0.76
2024-07-22 112.19 112.19 111.19 111.88 251,895 -0.50 -0.44
2024-07-19 113.28 113.55 112.20 112.38 849,268 -0.79 -0.70
2024-07-18 112.93 114.48 112.68 113.17 519,553 -0.25 -0.22
2024-07-17 111.66 113.60 111.66 113.42 456,630 +1.95 +1.75
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 114.27
On 2024-07-26		 110.89
On 2024-07-24		 1.61 1.43 112.19
On 2024-07-22		 110.89
On 2024-07-24		 -1.16 112.38
10D 114.48
On 2024-07-18		 110.10
On 2024-07-16		 3.78 3.43 114.48
On 2024-07-18		 110.89
On 2024-07-24		 -3.14 112.27
20D 114.48
On 2024-07-18		 107.35
On 2024-07-09		 5.54 5.11 114.48
On 2024-07-18		 110.89
On 2024-07-24		 -3.14 110.40
WTD 114.27
On 2024-07-26		 110.89
On 2024-07-24		 1.61 1.43 112.19
On 2024-07-22		 110.89
On 2024-07-24		 -1.16 112.38
MTD 114.48
On 2024-07-18		 107.35
On 2024-07-09		 5.29 4.87 114.48
On 2024-07-18		 110.89
On 2024-07-24		 -3.14 110.49
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

113.99 +0.92 +0.81 333,715