HDV: iShares Core High Dividend ETF

As of Monday, June 30th, 2025

$ 117.17

+0.48 +0.41%

Open: 116.60
High: 117.28
Low: 116.52
Volume: 404,135
Previous Close on Friday, June 27th, 2025

$ 116.69

+0.14 +0.12%

Open: 116.65
High: 117.12
Low: 116.35
Volume: 193,852

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 116.60 117.28 116.52 117.17 404,135 +0.48 +0.41
2025-06-27 116.65 117.12 116.35 116.69 193,852 +0.14 +0.12
2025-06-26 116.28 116.69 116.15 116.55 229,621 +0.67 +0.58
2025-06-25 116.49 116.49 115.78 115.88 362,066 -0.74 -0.63
2025-06-24 116.28 116.96 116.28 116.62 328,321 -0.05 -0.04
2025-06-23 116.98 117.30 116.02 116.67 318,055 +0.07 +0.06
2025-06-20 116.40 116.76 116.12 116.60 409,873 +0.55 +0.47
2025-06-18 116.63 116.63 115.97 116.05 438,915 -0.31 -0.27
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 117.28
On 2025-06-30		 115.78
On 2025-06-25		 0.50 0.43 116.96
On 2025-06-24		 115.78
On 2025-06-25		 -1.01 116.58
10D 117.79
On 2025-06-16		 115.78
On 2025-06-25		 -0.90 -0.76 117.79
On 2025-06-16		 115.78
On 2025-06-25		 -1.71 116.56
20D 118.79
On 2025-06-13		 115.46
On 2025-06-02		 0.88 0.76 118.79
On 2025-06-13		 115.78
On 2025-06-25		 -2.53 116.77
WTD 117.28
On 2025-06-30		 116.52
On 2025-06-30		 0.48 0.41 -- -- -- 117.17
MTD 118.79
On 2025-06-13		 115.46
On 2025-06-02		 0.88 0.76 118.79
On 2025-06-13		 115.78
On 2025-06-25		 -2.53 116.77
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

117.17 +0.48 +0.41 404,135