HDV: iShares Core High Dividend ETF

As of Thursday, March 20th, 2025

$ 119.32

-0.20 -0.17%

Open: 119.15
High: 119.47
Low: 118.82
Volume: 362,564
Previous Close on Wednesday, March 19th, 2025

$ 119.52

+0.46 +0.39%

Open: 119.14
High: 119.76
Low: 118.86
Volume: 1,912,237

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-20 119.15 119.47 118.82 119.32 362,564 -0.20 -0.17
2025-03-19 119.14 119.76 118.86 119.52 1,912,237 +0.46 +0.39
2025-03-18 119.66 119.77 118.71 119.06 213,447 -1.34 -1.11
2025-03-17 119.07 120.71 119.05 120.40 305,209 +1.44 +1.21
2025-03-14 117.66 119.14 117.38 118.96 371,570 +1.18 +1.00
2025-03-13 117.82 118.65 117.32 117.78 283,683 +0.04 +0.03
2025-03-12 118.52 118.58 117.45 117.74 374,515 -1.20 -1.01
2025-03-11 120.75 120.75 118.63 118.94 590,083 -1.84 -1.52
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 120.71
On 2025-03-17		 117.38
On 2025-03-14		 1.54 1.31 120.71
On 2025-03-17		 118.71
On 2025-03-18		 -1.66 119.45
10D 122.50
On 2025-03-10		 117.32
On 2025-03-13		 0.62 0.52 122.50
On 2025-03-10		 117.32
On 2025-03-13		 -4.23 119.28
20D 122.50
On 2025-03-10		 117.32
On 2025-03-13		 -0.27 -0.23 122.50
On 2025-03-10		 117.32
On 2025-03-13		 -4.23 119.47
WTD 120.71
On 2025-03-17		 118.71
On 2025-03-18		 0.36 0.30 120.71
On 2025-03-17		 118.71
On 2025-03-18		 -1.66 119.58
MTD 122.50
On 2025-03-10		 117.32
On 2025-03-13		 -1.40 -1.16 122.50
On 2025-03-10		 117.32
On 2025-03-13		 -4.23 119.24
As of Thursday, March 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

203.93 -1.64 -0.80 3,963,262
KO

The Coca-Cola Company

69.71 +0.43 +0.62 16,001,538
PFE

Pfizer Inc.

26.19 -0.02 -0.08 34,813,997
VZ

Verizon Communications Inc.

43.75 -0.19 -0.43 18,027,947
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,953.32 -11.31 -0.03 543,991,209
DJTA

Dow Jones Transportation Average

14,637.85 -54.07 -0.37 124,430,502
SPX

S&P 500 Index

5,662.89 -12.40 -0.22
OEX

S&P 100 Index

2,738.20 -4.96 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,677.61 -59.05 -0.30
NYA

NYSE Composite Index

19,537.27 -44.05 -0.22
XAX

NYSE AMEX Composite Index

5,145.50 +27.11 +0.53
RUI

RUSSELL 1000 Index

3,098.36 -7.34 -0.24
RUT

Russell 2000 Index

2,068.63 -13.45 -0.65
RUA

Russell 3000 Index

3,223.57 -8.23 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.07 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.10 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.69 -0.14 -0.67
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,762.31 -17.99 -0.18
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

119.32 -0.20 -0.17 362,564