HDV: iShares Core High Dividend ETF

As of Friday, August 8th, 2025

$ 120.16

+0.73 +0.61%

Open: 119.80
High: 120.47
Low: 119.80
Volume: 185,435
Previous Close on Thursday, August 7th, 2025

$ 119.43

+0.48 +0.40%

Open: 119.36
High: 119.76
Low: 118.81
Volume: 260,112

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 119.80 120.47 119.80 120.16 185,435 +0.73 +0.61
2025-08-07 119.36 119.76 118.81 119.43 260,112 +0.48 +0.40
2025-08-06 119.33 119.68 118.92 118.95 213,068 -0.24 -0.20
2025-08-05 119.13 119.28 118.70 119.19 338,878 +0.11 +0.09
2025-08-04 118.33 119.08 118.33 119.08 259,078 +0.78 +0.66
2025-08-01 118.34 118.74 117.74 118.30 321,152 +0.02 +0.02
2025-07-31 118.75 119.53 117.98 118.28 405,899 -1.09 -0.91
2025-07-30 120.04 120.20 118.87 119.37 165,493 -0.78 -0.65
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 120.47
On 2025-08-08		 118.33
On 2025-08-04		 1.86 1.57 119.08
On 2025-08-04		 119.08
On 2025-08-04		 0.00 119.36
10D 120.47
On 2025-08-08		 117.74
On 2025-08-01		 0.26 0.22 120.20
On 2025-07-30		 117.74
On 2025-08-01		 -2.05 119.21
20D 120.47
On 2025-08-08		 117.74
On 2025-08-01		 0.37 0.31 120.20
On 2025-07-30		 117.74
On 2025-08-01		 -2.05 119.30
WTD 120.47
On 2025-08-08		 118.33
On 2025-08-04		 1.86 1.57 119.08
On 2025-08-04		 119.08
On 2025-08-04		 0.00 119.36
MTD 120.47
On 2025-08-08		 117.74
On 2025-08-01		 1.88 1.59 118.74
On 2025-08-01		 118.74
On 2025-08-01		 0.00 119.19
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

120.16 +0.73 +0.61 185,435