HDV: iShares Core High Dividend ETF

As of Friday, October 31st, 2025

$ 119.25

-0.34 -0.28%

Open: 118.89
High: 119.63
Low: 118.62
Volume: 623,563
Previous Close on Thursday, October 30th, 2025

$ 119.59

-0.10 -0.08%

Open: 119.50
High: 120.33
Low: 119.40
Volume: 585,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 118.89 119.63 118.62 119.25 623,563 -0.34 -0.28
2025-10-30 119.50 120.33 119.40 119.59 585,654 -0.10 -0.08
2025-10-29 120.66 120.72 119.35 119.69 654,113 -1.26 -1.04
2025-10-28 121.58 121.85 120.90 120.95 508,022 -1.00 -0.82
2025-10-27 121.80 121.98 121.50 121.95 333,745 +0.16 +0.13
2025-10-24 122.45 122.65 121.76 121.79 587,189 -0.24 -0.20
2025-10-23 123.10 123.10 121.84 122.03 633,025 -0.52 -0.42
2025-10-22 122.13 123.04 122.01 122.55 579,508 +0.17 +0.14
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 121.98
On 2025-10-27		 118.62
On 2025-10-31		 -2.54 -2.09 121.98
On 2025-10-27		 118.62
On 2025-10-31		 -2.75 120.29
10D 123.10
On 2025-10-23		 118.62
On 2025-10-31		 -2.89 -2.37 123.10
On 2025-10-23		 118.62
On 2025-10-31		 -3.64 121.28
20D 123.10
On 2025-10-23		 118.62
On 2025-10-31		 -3.11 -2.54 123.10
On 2025-10-23		 118.62
On 2025-10-31		 -3.64 121.39
WTD 121.98
On 2025-10-27		 118.62
On 2025-10-31		 -2.54 -2.09 121.98
On 2025-10-27		 118.62
On 2025-10-31		 -2.75 120.29
MTD 123.10
On 2025-10-23		 118.62
On 2025-10-31		 -3.20 -2.61 123.10
On 2025-10-23		 118.62
On 2025-10-31		 -3.64 121.51
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

119.25 -0.34 -0.28 623,563