HDV: iShares Core High Dividend ETF

As of Friday, December 1st, 2023

$ 100.69

+1.03 +1.03%

Open: 99.75
High: 100.70
Low: 99.62
Volume: 759,854
Previous Close on Thursday, November 30th, 2023

$ 99.66

+1.01 +1.02%

Open: 99.04
High: 99.76
Low: 98.86
Volume: 588,817

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 99.75 100.70 99.62 100.69 759,854 +1.03 +1.03
2023-11-30 99.04 99.76 98.86 99.66 588,817 +1.01 +1.02
2023-11-29 99.02 99.34 98.54 98.65 818,594 -0.03 -0.03
2023-11-28 98.55 99.04 98.42 98.68 454,360 +0.18 +0.18
2023-11-27 98.64 98.75 98.17 98.50 816,129 -0.31 -0.31
2023-11-24 98.53 98.93 98.53 98.81 659,559 +0.34 +0.35
2023-11-22 98.18 98.51 97.97 98.47 694,046 +0.32 +0.33
2023-11-21 98.00 98.22 97.60 98.15 638,075 +0.18 +0.18
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 100.70
On 2023-12-01		 98.17
On 2023-11-27		 1.88 1.90 98.75
On 2023-11-27		 98.75
On 2023-11-27		 0.00 99.24
10D 100.70
On 2023-12-01		 97.21
On 2023-11-17		 3.52 3.62 98.93
On 2023-11-24		 98.17
On 2023-11-27		 -0.77 98.73
20D 100.70
On 2023-12-01		 94.98
On 2023-11-10		 4.90 5.12 98.13
On 2023-11-06		 94.98
On 2023-11-10		 -3.22 97.72
WTD 100.70
On 2023-12-01		 98.17
On 2023-11-27		 1.88 1.90 98.75
On 2023-11-27		 98.75
On 2023-11-27		 0.00 99.24
MTD 100.70
On 2023-12-01		 99.62
On 2023-12-01		 1.03 1.03 -- -- -- 100.69
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29