HDV: iShares Core High Dividend ETF

As of Friday, April 19th, 2024

$ 106.68

-- 0 0%

Open: 106.68
High: 106.68
Low: 106.68
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 106.68

+0.40 +0.38%

Open: 106.53
High: 106.90
Low: 106.20
Volume: 247,210
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-18 106.53 106.90 106.20 106.68 247,210 +0.40 +0.38
2024-04-17 106.18 106.61 105.73 106.28 272,595 +0.43 +0.41
2024-04-16 106.49 106.55 105.65 105.85 296,929 -0.65 -0.61
2024-04-15 107.77 107.96 106.20 106.50 1,006,895 -0.40 -0.37
2024-04-12 108.18 108.40 106.63 106.90 281,126 -1.35 -1.25
2024-04-11 108.85 108.85 107.57 108.25 252,779 -0.26 -0.24
2024-04-10 108.82 108.90 107.86 108.51 343,160 -1.02 -0.93
2024-04-09 109.23 109.56 108.65 109.53 196,855 +0.54 +0.50

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 108.40
On 2024-04-12
105.65
On 2024-04-16
-1.57 -1.45 108.40
On 2024-04-12
105.65
On 2024-04-16
-2.54 106.44
10D 109.56
On 2024-04-09
105.65
On 2024-04-16
-1.99 -1.83 109.56
On 2024-04-09
105.65
On 2024-04-16
-3.57 107.66
20D 110.33
On 2024-03-28
105.65
On 2024-04-16
-2.01 -1.85 110.33
On 2024-03-28
105.65
On 2024-04-16
-4.24 108.32
WTD 107.96
On 2024-04-15
105.65
On 2024-04-16
-0.22 -0.21 107.96
On 2024-04-15
105.65
On 2024-04-16
-2.14 106.33
MTD 110.26
On 2024-04-02
105.65
On 2024-04-16
-3.53 -3.20 110.26
On 2024-04-02
105.65
On 2024-04-16
-4.18 108.21
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

149.45 -3.49 -2.28 3,892,145
KO

The Coca-Cola Company

59.51 +0.60 +1.02 5,176,677
PFE

Pfizer Inc.

25.85 +0.46 +1.81 14,807,091
VZ

Verizon Communications Inc.

40.26 +0.13 +0.33 7,287,207
VIX

CBOE Volatility Index

18.45 +0.45 +2.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,950.77 +175.39 +0.46 147,585,895
DJTA

Dow Jones Transportation Average

15,091.40 +144.47 +0.97 44,678,869
SPX

S&P 500 Index

4,988.07 -23.05 -0.46
OEX

S&P 100 Index

2,361.48 -17.16 -0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,155.19 -239.12 -1.37
NYA

NYSE Composite Index

17,456.49 +68.40 +0.39
XAX

NYSE AMEX Composite Index

4,848.55 +70.35 +1.47
RUI

RUSSELL 1000 Index

2,731.79 -11.33 -0.41
RUT

Russell 2000 Index

1,948.68 +5.72 +0.29
RUA

Russell 3000 Index

2,851.14 -10.81 -0.38
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.45 +0.45 +2.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.53 +0.12 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.02 +0.25 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.33 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,473.57 -111.63 -1.30
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

106.68 0.00 0.00