HDV: iShares Core High Dividend ETF

As of Thursday, April 25th, 2024

$ 109.72

-- 0 0%

Open: 109.72
High: 109.72
Low: 109.72
Volume: N/A
Previous Close on Wednesday, April 24th, 2024

$ 109.72

+0.48 +0.44%

Open: 108.92
High: 109.82
Low: 108.35
Volume: 386,191

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 108.92 109.82 108.35 109.72 386,191 +0.48 +0.44
2024-04-23 108.67 109.49 108.47 109.24 248,399 +0.60 +0.55
2024-04-22 108.23 109.17 107.69 108.64 373,841 +0.59 +0.55
2024-04-19 106.91 108.08 106.91 108.05 363,250 +1.37 +1.28
2024-04-18 106.53 106.90 106.20 106.68 247,210 +0.40 +0.38
2024-04-17 106.18 106.61 105.73 106.28 272,595 +0.43 +0.41
2024-04-16 106.49 106.55 105.65 105.85 296,929 -0.65 -0.61
2024-04-15 107.77 107.96 106.20 106.50 1,006,895 -0.40 -0.37
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 109.82
On 2024-04-24		 106.20
On 2024-04-18		 3.44 3.24 106.90
On 2024-04-18		 106.90
On 2024-04-18		 0.00 108.47
10D 109.82
On 2024-04-24		 105.65
On 2024-04-16		 1.21 1.12 108.85
On 2024-04-11		 105.65
On 2024-04-16		 -2.94 107.61
20D 110.33
On 2024-03-28		 105.65
On 2024-04-16		 1.95 1.81 110.33
On 2024-03-28		 105.65
On 2024-04-16		 -4.24 108.52
WTD 109.82
On 2024-04-24		 107.69
On 2024-04-22		 1.67 1.55 109.17
On 2024-04-22		 109.17
On 2024-04-22		 0.00 109.20
MTD 110.26
On 2024-04-02		 105.65
On 2024-04-16		 -0.49 -0.44 110.26
On 2024-04-02		 105.65
On 2024-04-16		 -4.18 108.36
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.02 +1.83 +1.15 4,386,480
KO

The Coca-Cola Company

61.73 +0.18 +0.28 14,863,703
PFE

Pfizer Inc.

25.31 -0.96 -3.65 36,197,733
VZ

Verizon Communications Inc.

39.25 -0.24 -0.61 10,268,491
VIX

CBOE Volatility Index

16.20 +0.29 +1.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,066.74 -394.18 -1.02 298,968,654
DJTA

Dow Jones Transportation Average

15,289.12 +211.32 +1.40 138,632,505
SPX

S&P 500 Index

5,043.87 -27.76 -0.55
OEX

S&P 100 Index

2,381.35 -19.27 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,410.16 -116.64 -0.67
NYA

NYSE Composite Index

17,731.49 -26.59 -0.15
XAX

NYSE AMEX Composite Index

4,926.26 +30.02 +0.61
RUI

RUSSELL 1000 Index

2,764.65 -14.82 -0.53
RUT

Russell 2000 Index

1,979.98 -15.45 -0.77
RUA

Russell 3000 Index

2,886.01 -15.82 -0.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.20 +0.29 +1.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.80 -0.23 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.02 +0.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.93 +0.12 +0.71
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,593.05 -54.42 -0.63
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

109.72 0.00 0.00