HDV: iShares Core High Dividend ETF

As of Tuesday, May 21st, 2024

$ 111.22

-- 0 0%

Open: 111.16
High: 111.58
Low: 111.03
Volume: 236,712
Previous Close on Monday, May 20th, 2024

$ 111.22

-0.46 -0.41%

Open: 111.68
High: 111.68
Low: 111.10
Volume: 190,904
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-21 111.16 111.58 111.03 111.22 236,712 0.00 0.00
2024-05-20 111.68 111.68 111.10 111.22 190,904 -0.46 -0.41
2024-05-17 111.43 111.72 111.13 111.68 204,764 +0.33 +0.30
2024-05-16 111.39 111.61 111.13 111.35 224,941 -0.08 -0.07
2024-05-15 111.08 111.50 110.76 111.43 214,916 +0.74 +0.67
2024-05-14 110.72 110.93 110.31 110.69 192,017 +0.15 +0.14
2024-05-13 110.64 111.04 110.32 110.54 193,122 +0.15 +0.14
2024-05-10 110.33 110.54 110.16 110.39 151,614 +0.23 +0.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 111.72
On 2024-05-17
110.76
On 2024-05-15
0.53 0.48 111.72
On 2024-05-17
111.03
On 2024-05-21
-0.62 111.38
10D 111.72
On 2024-05-17
108.84
On 2024-05-08
2.17 1.99 111.04
On 2024-05-13
110.31
On 2024-05-14
-0.66 110.80
20D 111.72
On 2024-05-17
107.48
On 2024-05-03
1.98 1.81 109.90
On 2024-04-25
107.48
On 2024-05-03
-2.20 109.72
WTD 111.68
On 2024-05-20
111.03
On 2024-05-21
-0.46 -0.41 111.68
On 2024-05-20
111.03
On 2024-05-21
-0.58 111.22
MTD 111.72
On 2024-05-17
107.48
On 2024-05-03
3.34 3.10 108.62
On 2024-05-01
107.48
On 2024-05-03
-1.05 109.97
As of Tuesday, May 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.00 +1.72 +1.08 4,912,125
KO

The Coca-Cola Company

62.91 +0.34 +0.54 9,784,290
PFE

Pfizer Inc.

28.56 +0.03 +0.11 25,912,879
VZ

Verizon Communications Inc.

39.62 -0.50 -1.25 18,316,019
VIX

CBOE Volatility Index

11.86 -0.29 -2.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,872.99 +66.22 +0.17 314,109,823
DJTA

Dow Jones Transportation Average

15,170.88 -257.67 -1.67 84,430,130
SPX

S&P 500 Index

5,321.41 +13.28 +0.25
OEX

S&P 100 Index

2,535.72 +10.01 +0.40
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,713.80 +39.61 +0.21
NYA

NYSE Composite Index

18,337.91 +2.29 +0.01
XAX

NYSE AMEX Composite Index

4,954.85 -18.87 -0.38
RUI

RUSSELL 1000 Index

2,912.18 +5.81 +0.20
RUT

Russell 2000 Index

2,098.36 -4.14 -0.20
RUA

Russell 3000 Index

3,040.97 +5.45 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.86 -0.29 -2.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.27 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.20 -0.14 -0.86
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.95 -0.16 -1.13
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,171.50 +16.54 +0.18
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

111.22 0.00 0.00 236,712