HDV: iShares Core High Dividend ETF

As of Wednesday, September 27th, 2023

$ 99.56

-0.02 -0.02%

Open: 99.84
High: 99.95
Low: 98.95
Volume: 411,145
Previous Close on Tuesday, September 26th, 2023

$ 99.58

-2.22 -2.18%

Open: 100.16
High: 100.46
Low: 99.43
Volume: 607,258

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 99.84 99.95 98.95 99.56 411,145 -0.02 -0.02
2023-09-26 100.16 100.46 99.43 99.58 607,258 -2.22 -2.18
2023-09-25 101.44 101.84 101.15 101.80 436,599 +0.21 +0.21
2023-09-22 101.94 102.15 101.52 101.59 386,113 -0.27 -0.27
2023-09-21 102.83 102.97 101.85 101.86 572,178 -1.29 -1.25
2023-09-20 103.46 104.02 103.08 103.15 377,223 -0.10 -0.10
2023-09-19 103.69 103.79 102.91 103.25 374,634 -0.37 -0.36
2023-09-18 103.67 103.83 103.13 103.62 368,648 +0.19 +0.18
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 102.97
On 2023-09-21		 98.95
On 2023-09-27		 -3.59 -3.48 102.97
On 2023-09-21		 98.95
On 2023-09-27		 -3.91 100.88
10D 104.54
On 2023-09-14		 98.95
On 2023-09-27		 -3.79 -3.67 104.54
On 2023-09-14		 98.95
On 2023-09-27		 -5.35 102.22
20D 104.54
On 2023-09-14		 98.95
On 2023-09-27		 -3.80 -3.68 104.54
On 2023-09-14		 98.95
On 2023-09-27		 -5.35 102.61
WTD 101.84
On 2023-09-25		 98.95
On 2023-09-27		 -2.03 -2.00 101.84
On 2023-09-25		 98.95
On 2023-09-27		 -2.84 100.31
MTD 104.54
On 2023-09-14		 98.95
On 2023-09-27		 -3.54 -3.43 104.54
On 2023-09-14		 98.95
On 2023-09-27		 -5.35 102.54
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index

2,3