HDV: iShares Core High Dividend ETF

As of Friday, August 29th, 2025

$ 123.38

+0.72 +0.59%

Open: 122.82
High: 123.39
Low: 122.78
Volume: 249,074
Previous Close on Thursday, August 28th, 2025

$ 122.66

-0.23 -0.19%

Open: 122.90
High: 122.90
Low: 122.18
Volume: 217,610

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 122.82 123.39 122.78 123.38 249,074 +0.72 +0.59
2025-08-28 122.90 122.90 122.18 122.66 217,610 -0.23 -0.19
2025-08-27 122.42 123.09 122.32 122.89 175,099 +0.37 +0.30
2025-08-26 122.63 122.70 122.02 122.52 346,803 -0.07 -0.06
2025-08-25 123.34 123.56 122.52 122.59 953,211 -1.07 -0.87
2025-08-22 122.95 124.03 122.95 123.66 959,952 +1.14 +0.93
2025-08-21 122.24 122.86 122.09 122.52 601,264 +0.08 +0.07
2025-08-20 122.04 123.25 122.04 122.44 477,366 +0.71 +0.58
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 123.56
On 2025-08-25		 122.02
On 2025-08-26		 -0.28 -0.23 123.56
On 2025-08-25		 122.02
On 2025-08-26		 -1.25 122.81
10D 124.03
On 2025-08-22		 120.81
On 2025-08-18		 2.04 1.68 124.03
On 2025-08-22		 122.02
On 2025-08-26		 -1.62 122.53
20D 124.03
On 2025-08-22		 118.33
On 2025-08-04		 5.08 4.29 124.03
On 2025-08-22		 122.02
On 2025-08-26		 -1.62 121.32
WTD 123.56
On 2025-08-25		 122.02
On 2025-08-26		 -0.28 -0.23 123.56
On 2025-08-25		 122.02
On 2025-08-26		 -1.25 122.81
MTD 124.03
On 2025-08-22		 117.74
On 2025-08-01		 5.10 4.31 124.03
On 2025-08-22		 122.02
On 2025-08-26		 -1.62 121.18
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SCHB

Schwab U.S. Broad Market ETF

24.94 -0.15 -0.60 6,918,205
FRT

Federal Realty Investment Trust

100.55 +0.73 +0.73 902,557
ULTA

Ulta Beauty Inc.

492.73 -37.90 -7.14 2,937,507
FTV

Fortive Corporation

47.86 -0.15 -0.31 2,948,731
HDV

iShares Core High Dividend ETF

123.38 +0.72 +0.59 249,074