HDV: iShares Core High Dividend ETF

As of Monday, May 6th, 2024

$ 108.25

-- 0 0%

Open: 108.25
High: 108.25
Low: 108.25
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 108.25

+0.29 +0.27%

Open: 108.25
High: 108.38
Low: 107.48
Volume: 228,996

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 108.25 108.38 107.48 108.25 228,996 +0.29 +0.27
2024-05-02 108.26 108.43 107.55 107.96 204,754 +0.25 +0.23
2024-05-01 107.85 108.62 107.52 107.71 225,030 -0.17 -0.16
2024-04-30 108.97 108.97 107.82 107.88 185,871 -1.37 -1.25
2024-04-29 108.60 109.30 108.60 109.25 175,772 +0.67 +0.62
2024-04-26 108.74 109.00 108.40 108.58 261,271 -0.74 -0.68
2024-04-25 109.43 109.90 108.45 109.32 330,334 -0.40 -0.36
2024-04-24 108.92 109.82 108.35 109.72 386,191 +0.48 +0.44
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 109.30
On 2024-04-29		 107.48
On 2024-05-03		 -0.33 -0.30 109.30
On 2024-04-29		 107.48
On 2024-05-03		 -1.67 108.21
10D 109.90
On 2024-04-25		 107.48
On 2024-05-03		 0.20 0.19 109.90
On 2024-04-25		 107.48
On 2024-05-03		 -2.20 108.66
20D 109.90
On 2024-04-25		 105.65
On 2024-04-16		 -0.86 -0.79 109.56
On 2024-04-09		 105.65
On 2024-04-16		 -3.57 108.10
WTD 109.30
On 2024-04-29		 107.48
On 2024-05-03		 -0.33 -0.30 109.30
On 2024-04-29		 107.48
On 2024-05-03		 -1.67 108.21
MTD 108.62
On 2024-05-01		 107.48
On 2024-05-03		 0.37 0.34 108.62
On 2024-05-01		 107.48
On 2024-05-03		 -1.05 107.97
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.84 +2.73 +1.66 711,401
KO

The Coca-Cola Company

62.18 +0.01 +0.01 1,232,076
PFE

Pfizer Inc.

28.10 +0.29 +1.02 7,071,756
VZ

Verizon Communications Inc.

39.19 +0.30 +0.77 1,426,412
VIX

CBOE Volatility Index

13.79 +0.30 +2.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,811.08 +135.40 +0.35 59,062,447
DJTA

Dow Jones Transportation Average

15,402.82 +54.42 +0.35 13,783,266
SPX

S&P 500 Index

5,157.53 +29.74 +0.58
OEX

S&P 100 Index

2,451.11 +12.25 +0.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,988.34 +97.55 +0.55
NYA

NYSE Composite Index

17,928.30 +130.40 +0.73
XAX

NYSE AMEX Composite Index

4,878.25 +84.97 +1.77
RUI

RUSSELL 1000 Index

2,826.83 +17.83 +0.63
RUT

Russell 2000 Index

2,063.79 +28.07 +1.38
RUA

Russell 3000 Index

2,953.82 +19.74 +0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.79 +0.30 +2.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.94 -0.04 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.15 +0.02 +0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.28 +0.01 +0.07
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,863.84 +45.76 +0.52
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

108.25 0.00 0.00