HDV: iShares Core High Dividend ETF

As of Wednesday, October 15th, 2025

$ 121.44

-0.18 -0.15%

Open: 121.68
High: 122.29
Low: 120.83
Volume: 305,491
Previous Close on Tuesday, October 14th, 2025

$ 121.62

+0.73 +0.60%

Open: 120.32
High: 121.83
Low: 120.32
Volume: 461,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-15 121.68 122.29 120.83 121.44 305,491 -0.18 -0.15
2025-10-14 120.32 121.83 120.32 121.62 461,891 +0.73 +0.60
2025-10-13 120.64 121.06 120.39 120.89 333,514 +0.20 +0.17
2025-10-10 121.63 122.02 120.64 120.69 324,622 -0.72 -0.59
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
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 122.29
On 2025-10-15		 120.32
On 2025-10-14		 -0.32 -0.26 122.24
On 2025-10-09		 120.32
On 2025-10-14		 -1.57 121.21
10D 122.86
On 2025-10-02		 120.32
On 2025-10-14		 -1.35 -1.10 122.86
On 2025-10-02		 120.32
On 2025-10-14		 -2.07 121.61
20D 123.04
On 2025-10-01		 120.32
On 2025-10-14		 -0.54 -0.44 123.04
On 2025-10-01		 120.32
On 2025-10-14		 -2.21 121.73
WTD 122.29
On 2025-10-15		 120.32
On 2025-10-14		 0.75 0.62 121.06
On 2025-10-13		 121.06
On 2025-10-13		 0.00 121.32
MTD 123.04
On 2025-10-01		 120.32
On 2025-10-14		 -1.01 -0.82 123.04
On 2025-10-01		 120.32
On 2025-10-14		 -2.21 121.71
As of Wednesday, October 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.12 +0.04 +0.01 2,737,498
KO

The Coca-Cola Company

67.08 -0.43 -0.64 11,144,990
PFE

Pfizer Inc.

24.39 -0.13 -0.53 47,571,391
VZ

Verizon Communications Inc.

40.38 -0.17 -0.42 18,175,135
VIX

CBOE Volatility Index

20.64 -0.17 -0.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,253.31 -17.15 -0.04 487,220,631
DJTA

Dow Jones Transportation Average

15,496.56 -0.26 0.00 121,413,997
SPX

S&P 500 Index

6,671.06 +26.75 +0.40
OEX

S&P 100 Index

3,326.77 +16.26 +0.49
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,745.36 +166.04 +0.68
NYA

NYSE Composite Index

21,570.92 +70.67 +0.33
XAX

NYSE AMEX Composite Index

7,051.83 -12.28 -0.17
RUI

RUSSELL 1000 Index

3,648.38 +14.15 +0.39
RUT

Russell 2000 Index

2,519.75 +24.26 +0.97
RUA

Russell 3000 Index

3,801.32 +15.73 +0.42
VIX

CBOE Volatility Index

20.64 -0.17 -0.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.91 +0.06 +0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.20 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.94 -0.09 -0.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,505.21 +78.55 +0.69
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

121.44 -0.18 -0.15 305,491