HDV: iShares Core High Dividend ETF
$ 118.07 |
|
-0.30 -0.25% |
Open: | 118.58 |
High: | 118.79 |
Low: | 117.77 |
Volume: | 368,942 |
$ 118.37
+0.77 +0.65%
Open: | 117.64 |
High: | 118.37 |
Low: | 117.36 |
Volume: | 284,185 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-13 | 118.58 | 118.79 | 117.77 | 118.07 | 368,942 | -0.30 | -0.25 |
2025-06-12 | 117.64 | 118.37 | 117.36 | 118.37 | 284,185 | +0.77 | +0.65 |
2025-06-11 | 117.41 | 117.60 | 116.97 | 117.60 | 226,335 | +0.37 | +0.32 |
2025-06-10 | 116.80 | 117.65 | 116.80 | 117.23 | 241,812 | +0.69 | +0.59 |
2025-06-09 | 116.61 | 117.05 | 116.13 | 116.54 | 358,136 | -0.11 | -0.09 |
2025-06-06 | 116.31 | 116.91 | 116.31 | 116.65 | 385,347 | +0.95 | +0.82 |
2025-06-05 | 116.32 | 116.32 | 115.52 | 115.70 | 746,075 | -0.23 | -0.20 |
2025-06-04 | 117.05 | 117.14 | 115.93 | 115.93 | 436,761 | -0.92 | -0.79 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 118.79 On 2025-06-13 |
116.13 On 2025-06-09 |
1.42 | 1.22 | 117.65 On 2025-06-10 |
116.97 On 2025-06-11 |
-0.58 | 117.56 |
10D | 118.79 On 2025-06-13 |
115.46 On 2025-06-02 |
1.78 | 1.53 | 117.14 On 2025-06-04 |
115.52 On 2025-06-05 |
-1.38 | 116.98 |
20D | 118.79 On 2025-06-13 |
114.11 On 2025-05-22 |
2.31 | 2.00 | 117.07 On 2025-05-20 |
114.11 On 2025-05-22 |
-2.53 | 116.41 |
WTD | 118.79 On 2025-06-13 |
116.13 On 2025-06-09 |
1.42 | 1.22 | 117.65 On 2025-06-10 |
116.97 On 2025-06-11 |
-0.58 | 117.56 |
MTD | 118.79 On 2025-06-13 |
115.46 On 2025-06-02 |
1.78 | 1.53 | 117.14 On 2025-06-04 |
115.52 On 2025-06-05 |
-1.38 | 116.98 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,197.79 | -769.83 | -1.79 | 485,320,056 |
DJTA
Dow Jones Transportation Average |
14,685.56 | -224.99 | -1.51 | 150,768,294 |
SPX
S&P 500 Index |
5,976.97 | -68.29 | -1.13 | |
OEX
S&P 100 Index |
2,927.40 | -32.67 | -1.10 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,631.04 | -282.28 | -1.29 | |
NYA
NYSE Composite Index |
19,981.07 | -218.42 | -1.08 | |
XAX
NYSE AMEX Composite Index |
5,805.34 | +115.22 | +2.02 | |
RUI
RUSSELL 1000 Index |
3,269.67 | -38.44 | -1.16 | |
RUT
Russell 2000 Index |
2,100.51 | -39.59 | -1.85 | |
RUA
Russell 3000 Index |
3,396.03 | -40.96 | -1.19 | |
VIX
CBOE Volatility Index |
20.82 | +2.80 | +15.54 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.43 | +0.74 | +3.26 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.40 | +1.30 | +5.88 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.62 | +1.97 | +9.54 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.68 | -107.40 | -1.07 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
HDV
iShares Core High Dividend ETF |
118.07 | -0.30 | -0.25 | 368,942 |