HDV: iShares Core High Dividend ETF

As of Friday, September 19th, 2025

$ 121.72

-- 0 0%

Open: 121.72
High: 121.72
Low: 121.72
Volume: N/A
Previous Close on Thursday, September 18th, 2025

$ 121.72

-0.26 -0.21%

Open: 121.74
High: 122.06
Low: 121.39
Volume: 447,327

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 121.74 122.06 121.39 121.72 447,327 -0.26 -0.21
2025-09-17 121.48 122.55 121.38 121.98 400,699 +0.73 +0.60
2025-09-16 121.37 121.71 121.06 121.25 458,736 -0.85 -0.70
2025-09-15 122.70 122.70 121.91 122.10 1,666,430 -0.57 -0.46
2025-09-12 123.31 123.37 122.63 122.67 307,278 -0.76 -0.62
2025-09-11 122.46 123.55 122.27 123.43 469,710 +1.24 +1.01
2025-09-10 121.98 122.35 121.37 122.19 342,144 +0.35 +0.29
2025-09-09 121.42 122.23 121.36 121.84 555,178 +0.40 +0.33
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 123.37
On 2025-09-12		 121.06
On 2025-09-16		 -1.71 -1.39 123.37
On 2025-09-12		 121.06
On 2025-09-16		 -1.87 121.94
10D 123.55
On 2025-09-11		 120.80
On 2025-09-08		 -0.74 -0.60 123.55
On 2025-09-11		 121.06
On 2025-09-16		 -2.02 122.05
20D 124.03
On 2025-08-22		 120.80
On 2025-09-08		 -0.72 -0.59 124.03
On 2025-08-22		 120.80
On 2025-09-08		 -2.60 122.43
WTD 122.70
On 2025-09-15		 121.06
On 2025-09-16		 -0.95 -0.77 122.70
On 2025-09-15		 121.06
On 2025-09-16		 -1.34 121.76
MTD 123.55
On 2025-09-11		 120.80
On 2025-09-08		 -1.66 -1.35 123.40
On 2025-09-02		 120.80
On 2025-09-08		 -2.11 122.19
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 0.00 0.00 3,977,888
KO

The Coca-Cola Company

66.46 0.00 0.00 17,722,919
PFE

Pfizer Inc.

24.15 0.00 0.00 34,418,976
VZ

Verizon Communications Inc.

43.67 0.00 0.00 16,507,265
VIX

CBOE Volatility Index

15.71 -0.01 -0.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.42 +0.24 +0.00 495,159,400
DJTA

Dow Jones Transportation Average

15,642.24 +0.06 +0.00 201,747,861
SPX

S&P 500 Index

6,631.96 +0.01 +0.00
OEX

S&P 100 Index

3,303.67 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 0.00 0.00
NYA

NYSE Composite Index

21,504.35 +0.05 +0.00
XAX

NYSE AMEX Composite Index

6,993.98 +0.02 +0.00
RUI

RUSSELL 1000 Index

3,633.43 +0.01 +0.00
RUT

Russell 2000 Index

2,467.70 +0.00 +0.00
RUA

Russell 3000 Index

3,782.89 +0.01 +0.00
VIX

CBOE Volatility Index

15.71 -0.01 -0.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.73 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

121.72 0.00 0.00