HDV: iShares Core High Dividend ETF
$ 116.05 |
|
-0.31 -0.27% |
|
| Open: | 116.63 |
| High: | 116.63 |
| Low: | 115.97 |
| Volume: | 438,915 |
$ 116.36
-0.68 -0.58%
| Open: | 117.01 |
| High: | 117.02 |
| Low: | 116.22 |
| Volume: | 249,975 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 116.63 | 116.63 | 115.97 | 116.05 | 438,915 | -0.31 | -0.27 |
| 2025-06-17 | 117.01 | 117.02 | 116.22 | 116.36 | 249,975 | -0.68 | -0.58 |
| 2025-06-16 | 117.40 | 117.79 | 116.60 | 117.04 | 695,973 | -1.03 | -0.87 |
| 2025-06-13 | 118.58 | 118.79 | 117.77 | 118.07 | 368,942 | -0.30 | -0.25 |
| 2025-06-12 | 117.64 | 118.37 | 117.36 | 118.37 | 284,185 | +0.77 | +0.65 |
| 2025-06-11 | 117.41 | 117.60 | 116.97 | 117.60 | 226,335 | +0.37 | +0.32 |
| 2025-06-10 | 116.80 | 117.65 | 116.80 | 117.23 | 241,812 | +0.69 | +0.59 |
| 2025-06-09 | 116.61 | 117.05 | 116.13 | 116.54 | 358,136 | -0.11 | -0.09 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 118.79 On 2025-06-13 |
115.97 On 2025-06-18 |
-1.55 | -1.32 | 118.79 On 2025-06-13 |
115.97 On 2025-06-18 |
-2.37 | 117.18 |
| 10D | 118.79 On 2025-06-13 |
115.52 On 2025-06-05 |
0.12 | 0.10 | 118.79 On 2025-06-13 |
115.97 On 2025-06-18 |
-2.37 | 116.96 |
| 20D | 118.79 On 2025-06-13 |
114.11 On 2025-05-22 |
-0.61 | -0.52 | 118.79 On 2025-06-13 |
115.97 On 2025-06-18 |
-2.37 | 116.38 |
| WTD | 117.79 On 2025-06-16 |
115.97 On 2025-06-18 |
-2.02 | -1.71 | 117.79 On 2025-06-16 |
115.97 On 2025-06-18 |
-1.55 | 116.48 |
| MTD | 118.79 On 2025-06-13 |
115.46 On 2025-06-02 |
-0.24 | -0.21 | 118.79 On 2025-06-13 |
115.97 On 2025-06-18 |
-2.37 | 116.86 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,171.66 | -44.14 | -0.10 | 484,334,589 |
|
DJTA
Dow Jones Transportation Average |
14,725.50 | +36.83 | +0.25 | 137,064,195 |
|
SPX
S&P 500 Index |
5,980.87 | -1.85 | -0.03 | |
|
OEX
S&P 100 Index |
2,929.44 | -1.11 | -0.04 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,719.69 | +0.61 | +0.00 | |
|
NYA
NYSE Composite Index |
19,901.13 | -17.15 | -0.09 | |
|
XAX
NYSE AMEX Composite Index |
5,803.74 | -3.43 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
3,273.81 | +0.14 | +0.00 | |
|
RUT
Russell 2000 Index |
2,112.96 | +11.00 | +0.52 | |
|
RUA
Russell 3000 Index |
3,401.00 | +0.90 | +0.03 | |
|
VIX
CBOE Volatility Index |
20.16 | -1.41 | -6.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.31 | -1.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.61 | -2.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.91 | -3.98 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,976.68 | +0.47 | +0.00 |