HDV: iShares Core High Dividend ETF
$ 122.96 |
|
+0.18 +0.15% |
|
| Open: | 123.00 |
| High: | 123.15 |
| Low: | 122.62 |
| Volume: | 782,652 |
$ 122.78
+0.29 +0.24%
| Open: | 122.77 |
| High: | 123.29 |
| Low: | 122.55 |
| Volume: | 916,814 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 123.00 | 123.15 | 122.62 | 122.96 | 782,652 | +0.18 | +0.15 |
| 2025-12-11 | 122.77 | 123.29 | 122.55 | 122.78 | 916,814 | +0.29 | +0.24 |
| 2025-12-10 | 121.49 | 122.56 | 121.42 | 122.49 | 828,927 | +1.27 | +1.05 |
| 2025-12-09 | 121.58 | 122.32 | 121.17 | 121.22 | 762,953 | -0.12 | -0.10 |
| 2025-12-08 | 122.10 | 122.10 | 121.19 | 121.34 | 981,302 | -0.92 | -0.75 |
| 2025-12-05 | 122.78 | 123.12 | 122.18 | 122.26 | 2,259,056 | -0.59 | -0.48 |
| 2025-12-04 | 123.42 | 123.61 | 122.55 | 122.85 | 699,332 | -0.59 | -0.48 |
| 2025-12-03 | 122.78 | 123.67 | 122.78 | 123.44 | 61,312 | +1.00 | +0.82 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 123.29 On 2025-12-11 |
121.17 On 2025-12-09 |
0.70 | 0.57 | 123.29 On 2025-12-11 |
122.62 On 2025-12-12 |
-0.54 | 122.16 |
| 10D | 124.19 On 2025-12-01 |
121.17 On 2025-12-09 |
-1.06 | -0.85 | 124.19 On 2025-12-01 |
121.17 On 2025-12-09 |
-2.44 | 122.50 |
| 20D | 124.19 On 2025-12-01 |
120.78 On 2025-11-20 |
1.01 | 0.83 | 124.19 On 2025-12-01 |
121.17 On 2025-12-09 |
-2.44 | 122.40 |
| WTD | 123.29 On 2025-12-11 |
121.17 On 2025-12-09 |
0.70 | 0.57 | 123.29 On 2025-12-11 |
122.62 On 2025-12-12 |
-0.54 | 122.16 |
| MTD | 124.19 On 2025-12-01 |
121.17 On 2025-12-09 |
-1.06 | -0.85 | 124.19 On 2025-12-01 |
121.17 On 2025-12-09 |
-2.44 | 122.50 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,458.05 | -245.96 | -0.51 | 495,837,866 |
|
DJTA
Dow Jones Transportation Average |
17,504.57 | -115.62 | -0.66 | 125,196,155 |
|
SPX
S&P 500 Index |
6,827.41 | -73.59 | -1.07 | |
|
OEX
S&P 100 Index |
3,415.21 | -35.38 | -1.03 | |
|
NDX
NASDAQ 100 Index |
25,196.73 | -489.95 | -1.91 | |
|
NYA
NYSE Composite Index |
22,004.35 | -110.07 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
7,183.31 | -45.11 | -0.62 | |
|
RUI
RUSSELL 1000 Index |
3,727.91 | -40.78 | -1.08 | |
|
RUT
Russell 2000 Index |
2,551.46 | -39.15 | -1.51 | |
|
RUA
Russell 3000 Index |
3,882.58 | -43.23 | -1.10 | |
|
VIX
CBOE Volatility Index |
15.74 | +0.78 | +5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.29 | +0.22 | +0.95 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.62 | +0.27 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.30 | +1.58 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,789.67 | -173.92 | -1.45 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
IRM
Iron Mountain Incorporated |
83.35 | -4.68 | -5.32 | 3,221,636 |
|
DXD
ProShares UltraShort Dow30 |
20.30 | +0.23 | +1.15 | 2,292,324 |
|
HD
The Home Depot, Inc. |
359.65 | +2.19 | +0.61 | 3,687,456 |
|
NXST
Nexstar Media Group Inc. |
203.67 | -7.00 | -3.32 | 392,311 |
|
HDV
iShares Core High Dividend ETF |
122.96 | +0.18 | +0.15 | 782,652 |