HDV: iShares Core High Dividend ETF
$ 115.68 |
|
-- 0 0% |
Open: | 115.68 |
High: | 115.68 |
Low: | 115.68 |
Volume: | N/A |
$ 115.68
+0.51 +0.44%
Open: | 115.14 |
High: | 115.77 |
Low: | 114.75 |
Volume: | 277,247 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-29 | 115.14 | 115.77 | 114.75 | 115.68 | 277,247 | +0.51 | +0.44 |
2025-05-28 | 116.12 | 116.23 | 115.00 | 115.17 | 294,324 | -0.89 | -0.77 |
2025-05-27 | 115.65 | 116.19 | 115.25 | 116.06 | 244,672 | +0.97 | +0.84 |
2025-05-23 | 114.41 | 115.30 | 114.13 | 115.09 | 445,450 | +0.36 | +0.31 |
2025-05-22 | 115.13 | 115.28 | 114.11 | 114.73 | 310,212 | -0.56 | -0.49 |
2025-05-21 | 116.18 | 116.35 | 115.26 | 115.29 | 468,823 | -1.37 | -1.17 |
2025-05-20 | 116.67 | 117.07 | 116.46 | 116.66 | 321,787 | -0.20 | -0.17 |
2025-05-19 | 116.28 | 116.91 | 115.90 | 116.86 | 302,424 | +0.30 | +0.26 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 116.23 On 2025-05-28 |
114.11 On 2025-05-22 |
0.39 | 0.34 | 116.23 On 2025-05-28 |
114.75 On 2025-05-29 |
-1.27 | 115.35 |
10D | 117.07 On 2025-05-20 |
113.68 On 2025-05-15 |
2.29 | 2.02 | 117.07 On 2025-05-20 |
114.11 On 2025-05-22 |
-2.53 | 115.79 |
20D | 117.07 On 2025-05-20 |
113.27 On 2025-05-14 |
0.58 | 0.50 | 117.07 On 2025-05-20 |
114.11 On 2025-05-22 |
-2.53 | 115.26 |
WTD | 116.23 On 2025-05-28 |
114.75 On 2025-05-29 |
0.59 | 0.51 | 116.23 On 2025-05-28 |
114.75 On 2025-05-29 |
-1.27 | 115.64 |
MTD | 117.07 On 2025-05-20 |
113.27 On 2025-05-14 |
0.58 | 0.50 | 117.07 On 2025-05-20 |
114.11 On 2025-05-22 |
-2.53 | 115.26 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,199.90 | -15.83 | -0.04 | 174,397,504 |
DJTA
Dow Jones Transportation Average |
14,700.85 | -44.53 | -0.30 | 39,736,840 |
SPX
S&P 500 Index |
5,900.07 | -12.10 | -0.20 | |
OEX
S&P 100 Index |
2,879.87 | -5.73 | -0.20 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,307.68 | -56.27 | -0.26 | |
NYA
NYSE Composite Index |
19,729.81 | -14.04 | -0.07 | |
XAX
NYSE AMEX Composite Index |
5,190.33 | -21.78 | -0.42 | |
RUI
RUSSELL 1000 Index |
3,228.52 | -7.05 | -0.22 | |
RUT
Russell 2000 Index |
2,069.04 | -5.73 | -0.28 | |
RUA
Russell 3000 Index |
3,352.94 | -7.40 | -0.22 | |
VIX
CBOE Volatility Index |
19.25 | +0.07 | +0.36 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.20 | +0.10 | +0.43 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.92 | +0.15 | +0.66 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.70 | +0.08 | +0.37 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,845.38 | -16.68 | -0.17 |