HDV: iShares Core High Dividend ETF

As of Thursday, October 9th, 2025

$ 121.41

-0.35 -0.29%

Open: 122.01
High: 122.24
Low: 121.26
Volume: 311,697
Previous Close on Wednesday, October 8th, 2025

$ 121.76

-0.48 -0.39%

Open: 122.28
High: 122.28
Low: 121.29
Volume: 240,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 122.01 122.24 121.26 121.41 311,697 -0.35 -0.29
2025-10-08 122.28 122.28 121.29 121.76 240,912 -0.48 -0.39
2025-10-07 121.68 122.37 121.29 122.24 283,405 +0.46 +0.38
2025-10-06 122.31 122.31 121.62 121.78 259,163 -0.58 -0.47
2025-10-03 122.03 122.86 122.02 122.36 342,025 +0.48 +0.39
2025-10-02 122.38 122.86 121.78 121.88 507,866 -0.91 -0.74
2025-10-01 122.38 123.04 122.21 122.79 479,742 +0.34 +0.28
2025-09-30 121.52 122.54 121.51 122.45 317,320 +0.58 +0.48
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 122.86
On 2025-10-03		 121.26
On 2025-10-09		 -0.47 -0.39 122.86
On 2025-10-03		 121.26
On 2025-10-09		 -1.30 121.91
10D 123.04
On 2025-10-01		 121.26
On 2025-10-09		 -0.01 -0.01 123.04
On 2025-10-01		 121.26
On 2025-10-09		 -1.44 122.08
20D 123.37
On 2025-09-12		 120.81
On 2025-09-22		 -2.02 -1.64 123.37
On 2025-09-12		 120.81
On 2025-09-22		 -2.08 121.89
WTD 122.37
On 2025-10-07		 121.26
On 2025-10-09		 -0.95 -0.78 122.37
On 2025-10-07		 121.26
On 2025-10-09		 -0.91 121.80
MTD 123.04
On 2025-10-01		 121.26
On 2025-10-09		 -1.04 -0.85 123.04
On 2025-10-01		 121.26
On 2025-10-09		 -1.44 122.03
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SPXS

Direxion Daily S&P 500 Bear 3X Shares

37.28 +0.34 +0.92 3,543,785
BRSL

Brightstar Lottery PLC

17.01 -0.36 -2.07 1,546,628
SNX

SYNNEX Corporation

156.56 -4.39 -2.73 497,570
GIII

G-III Apparel Group Ltd.

26.19 -0.88 -3.25 354,958
HDV

iShares Core High Dividend ETF

121.41 -0.35 -0.29 311,697