HDV: iShares Core High Dividend ETF

As of Friday, June 13th, 2025

$ 118.07

-0.30 -0.25%

Open: 118.58
High: 118.79
Low: 117.77
Volume: 368,942
Previous Close on Thursday, June 12th, 2025

$ 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
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 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
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
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