HDV: iShares Core High Dividend ETF

As of Friday, January 17th, 2025

$ 114.90

+0.55 +0.48%

Open: 114.61
High: 115.27
Low: 114.28
Volume: 447,750
Previous Close on Thursday, January 16th, 2025

$ 114.35

+0.83 +0.73%

Open: 113.26
High: 114.35
Low: 113.10
Volume: 1,146,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 114.61 115.27 114.28 114.90 447,748 +0.55 +0.48
2025-01-16 113.26 114.35 113.10 114.35 1,146,073 +0.83 +0.73
2025-01-15 113.35 113.87 113.17 113.52 289,676 +0.73 +0.65
2025-01-14 112.07 112.79 111.73 112.79 198,755 +0.88 +0.79
2025-01-13 111.09 112.04 111.00 111.91 708,577 +1.05 +0.95
2025-01-10 112.05 112.53 110.58 110.86 567,851 -1.23 -1.10
2025-01-08 111.90 112.10 111.30 112.09 367,075 -0.05 -0.04
2025-01-07 112.17 113.15 111.92 112.14 427,942 +0.46 +0.41
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 115.27
On 2025-01-17		 111.00
On 2025-01-13		 4.04 3.64 112.04
On 2025-01-13		 112.04
On 2025-01-13		 0.00 113.49
10D 115.27
On 2025-01-17		 110.58
On 2025-01-10		 2.62 2.33 113.15
On 2025-01-07		 110.58
On 2025-01-10		 -2.27 112.70
20D 115.27
On 2025-01-17		 110.50
On 2024-12-20		 1.40 1.23 113.49
On 2024-12-18		 110.50
On 2024-12-20		 -2.63 112.36
WTD 115.27
On 2025-01-17		 111.00
On 2025-01-13		 4.04 3.64 112.04
On 2025-01-13		 112.04
On 2025-01-13		 0.00 113.49
MTD 115.27
On 2025-01-17		 110.58
On 2025-01-10		 2.64 2.35 113.25
On 2025-01-02		 110.58
On 2025-01-10		 -2.36 112.67
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

114.90 +0.55 +0.48 447,750