HDV: iShares Core High Dividend ETF

As of Friday, August 22nd, 2025

$ 123.66

+1.14 +0.93%

Open: 122.95
High: 124.03
Low: 122.95
Volume: 959,952
Previous Close on Thursday, August 21st, 2025

$ 122.52

+0.08 +0.07%

Open: 122.24
High: 122.86
Low: 122.09
Volume: 601,264

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 122.95 124.03 122.95 123.66 959,952 +1.14 +0.93
2025-08-21 122.24 122.86 122.09 122.52 601,264 +0.08 +0.07
2025-08-20 122.04 123.25 122.04 122.44 477,366 +0.71 +0.58
2025-08-19 120.81 121.90 120.81 121.73 321,416 +0.84 +0.69
2025-08-18 121.20 121.41 120.81 120.89 235,564 -0.45 -0.37
2025-08-15 121.42 121.67 120.84 121.34 217,246 +0.24 +0.20
2025-08-14 121.20 121.29 120.67 121.10 293,385 -0.52 -0.43
2025-08-13 120.61 121.65 120.50 121.62 285,668 +1.25 +1.04
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 124.03
On 2025-08-22		 120.81
On 2025-08-18		 2.32 1.91 123.25
On 2025-08-20		 122.09
On 2025-08-21		 -0.94 122.25
10D 124.03
On 2025-08-22		 119.48
On 2025-08-11		 3.50 2.91 123.25
On 2025-08-20		 122.09
On 2025-08-21		 -0.94 121.56
20D 124.03
On 2025-08-22		 117.74
On 2025-08-01		 3.76 3.14 120.20
On 2025-07-30		 117.74
On 2025-08-01		 -2.05 120.38
WTD 124.03
On 2025-08-22		 120.81
On 2025-08-18		 2.32 1.91 123.25
On 2025-08-20		 122.09
On 2025-08-21		 -0.94 122.25
MTD 124.03
On 2025-08-22		 117.74
On 2025-08-01		 5.38 4.55 123.25
On 2025-08-20		 122.09
On 2025-08-21		 -0.94 120.67
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

42.25 +1.69 +4.17 356,775
NWSA

News Corporation Class A

30.50 +0.76 +2.56 2,353,043
EWBC

East West Bancorp Inc.

105.20 +4.49 +4.46 935,892
NUE

Nucor Corporation

147.93 +4.68 +3.27 1,395,595
HDV

iShares Core High Dividend ETF

123.66 +1.14 +0.93 959,952