HDV: iShares Core High Dividend ETF

As of Friday, December 26th, 2025

$ 121.95

-0.07 -0.06%

Open: 121.92
High: 122.24
Low: 121.53
Volume: 42,018
Previous Close on Wednesday, December 24th, 2025

$ 122.02

+0.42 +0.35%

Open: 121.64
High: 122.16
Low: 121.60
Volume: 165,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 121.92 122.24 121.53 121.95 42,018 -0.07 -0.06
2025-12-24 121.64 122.16 121.60 122.02 165,745 +0.42 +0.35
2025-12-23 121.44 121.78 121.21 121.60 439,129 +0.09 +0.07
2025-12-22 121.08 121.73 120.90 121.51 683,844 +0.61 +0.50
2025-12-19 121.21 121.68 120.85 120.90 719,914 -0.34 -0.28
2025-12-18 121.75 122.11 121.13 121.24 666,095 -0.47 -0.39
2025-12-17 120.92 121.90 120.89 121.71 776,399 +1.04 +0.86
2025-12-16 122.12 122.18 120.52 120.67 903,837 -2.77 -2.24
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 122.24
On 2025-12-26		 120.85
On 2025-12-19		 0.71 0.59 121.68
On 2025-12-19		 121.68
On 2025-12-19		 0.00 121.60
10D 123.60
On 2025-12-15		 120.52
On 2025-12-16		 -0.83 -0.68 123.60
On 2025-12-15		 120.52
On 2025-12-16		 -2.49 121.80
20D 124.19
On 2025-12-01		 120.52
On 2025-12-16		 -1.34 -1.09 124.19
On 2025-12-01		 120.52
On 2025-12-16		 -2.96 122.20
WTD 122.24
On 2025-12-26		 120.90
On 2025-12-22		 1.05 0.87 121.73
On 2025-12-22		 121.73
On 2025-12-22		 0.00 121.77
MTD 124.19
On 2025-12-01		 120.52
On 2025-12-16		 -2.07 -1.67 124.19
On 2025-12-01		 120.52
On 2025-12-16		 -2.96 122.11
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

121.95 -0.07 -0.06 42,018