HDV: iShares Core High Dividend ETF

As of Friday, May 17th, 2024

$ 111.68

+0.33 +0.30%

Open: 111.43
High: 111.72
Low: 111.13
Volume: 204,764
Previous Close on Thursday, May 16th, 2024

$ 111.35

-0.08 -0.07%

Open: 111.39
High: 111.61
Low: 111.13
Volume: 224,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 111.43 111.72 111.13 111.68 204,764 +0.33 +0.30
2024-05-16 111.39 111.61 111.13 111.35 224,941 -0.08 -0.07
2024-05-15 111.08 111.50 110.76 111.43 214,916 +0.74 +0.67
2024-05-14 110.72 110.93 110.31 110.69 192,017 +0.15 +0.14
2024-05-13 110.64 111.04 110.32 110.54 193,122 +0.15 +0.14
2024-05-10 110.33 110.54 110.16 110.39 151,614 +0.23 +0.21
2024-05-09 109.32 110.16 109.25 110.16 253,530 +0.84 +0.77
2024-05-08 108.90 109.45 108.84 109.32 253,510 +0.27 +0.25
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 111.72
On 2024-05-17		 110.31
On 2024-05-14		 1.29 1.17 111.04
On 2024-05-13		 110.31
On 2024-05-14		 -0.66 111.14
10D 111.72
On 2024-05-17		 108.46
On 2024-05-06		 3.43 3.17 111.04
On 2024-05-13		 110.31
On 2024-05-14		 -0.66 110.32
20D 111.72
On 2024-05-17		 107.48
On 2024-05-03		 3.63 3.36 109.90
On 2024-04-25		 107.48
On 2024-05-03		 -2.20 109.49
WTD 111.72
On 2024-05-17		 110.31
On 2024-05-14		 1.29 1.17 111.04
On 2024-05-13		 110.31
On 2024-05-14		 -0.66 111.14
MTD 111.72
On 2024-05-17		 107.48
On 2024-05-03		 3.80 3.52 108.62
On 2024-05-01		 107.48
On 2024-05-03		 -1.05 109.78
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
XLU

Utilities Select Sector SPDR Fund

72.34 +0.06 +0.08 10,854,837
HDV

iShares Core High Dividend ETF

111.68 +0.33 +0.30 204,764