Holen Sie sich die Stockscreener-App
122.17
0.91%
-1.12
Handel nachbörslich:
123.09
0.92
+0.75%
Ishares Core High Dividend Etf-Aktien (HDV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-03 | $123.1 | $121.7 | $1.42 | 395,135.0 | -0.91% |
| 2025-09-02 | $123.4 | $122.6 | $0.83 | 332,656.0 | -0.07% |
| 2025-08-29 | $123.4 | $122.8 | $0.6091 | 249,074.0 | +0.59% |
| 2025-08-28 | $122.9 | $122.2 | $0.72 | 217,563.0 | -0.19% |
| 2025-08-27 | $123.1 | $122.3 | $0.77 | 175,036.0 | +0.30% |
| 2025-08-26 | $122.7 | $122.0 | $0.675 | 346,552.0 | -0.07% |
| 2025-08-25 | $123.6 | $122.5 | $1.04 | 952,170.0 | -0.86% |
| 2025-08-22 | $124.0 | $123.0 | $1.08 | 959,646.0 | +0.93% |
| 2025-08-21 | $122.9 | $122.1 | $0.77 | 601,065.0 | +0.07% |
| 2025-08-20 | $123.2 | $122.0 | $1.21 | 477,175.0 | +0.58% |
| 2025-08-19 | $121.9 | $120.8 | $1.09 | 321,362.0 | +0.69% |
| 2025-08-18 | $121.4 | $120.8 | $0.60 | 235,471.0 | -0.37% |
| 2025-08-15 | $121.7 | $120.8 | $0.83 | 217,147.0 | +0.20% |
| 2025-08-14 | $121.3 | $120.7 | $0.6197 | 293,386.0 | -0.43% |
| 2025-08-13 | $121.7 | $120.5 | $1.15 | 285,488.0 | +1.04% |
| 2025-08-12 | $120.7 | $120.0 | $0.6884 | 186,134.0 | +0.40% |
| 2025-08-11 | $120.8 | $119.5 | $1.28 | 238,065.0 | -0.22% |
| 2025-08-08 | $120.5 | $119.8 | $0.67 | 185,435.0 | +0.61% |
| 2025-08-07 | $119.8 | $118.8 | $0.9455 | 265,048.0 | +0.40% |
| 2025-08-06 | $119.7 | $118.9 | $0.76 | 213,079.0 | -0.20% |
| 2025-08-05 | $119.3 | $118.7 | $0.58 | 338,885.0 | +0.09% |
Ishares Core High Dividend Etf-Aktien (HDV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Core High Dividend Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HDV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Core High Dividend Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Core High Dividend Etf-Aktien (HDV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $123.4 | $121.7 | $1.73 | 1,122,926.0 | -0.98% |
| 2025-08 | $124.0 | $117.7 | $6.29 | 7,337,727.0 | +4.31% |
| 2025-07 | $120.6 | $117.1 | $3.49 | 6,243,922.0 | +0.95% |
| 2025-06 | $118.8 | $115.5 | $3.33 | 7,894,692.0 | +0.76% |
| 2025-05 | $117.1 | $113.3 | $3.80 | 8,263,817.0 | +1.03% |
| 2025-04 | $121.0 | $106.0 | $14.95 | 15,437,191.0 | -4.97% |
| 2025-03 | $122.5 | $117.3 | $5.19 | 9,555,662.0 | +0.33% |
| 2025-02 | $121.0 | $113.7 | $7.30 | 10,760,765.0 | +5.32% |
| 2025-01 | $116.0 | $110.6 | $5.43 | 10,712,054.0 | +2.10% |
Ishares Core High Dividend Etf-Aktien (HDV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $121.2 | $110.5 | $10.70 | 12,380,542.0 | -7.97% |
| 2024-11 | $121.7 | $116.8 | $4.92 | 5,389,321.0 | +3.01% |
| 2024-10 | $119.7 | $116.8 | $2.97 | 11,614,400.0 | +0.10% |
| 2024-09 | $119.2 | $115.0 | $4.20 | 12,087,647.0 | -0.68% |
| 2024-08 | $118.5 | $111.4 | $7.08 | 6,234,288.0 | +3.13% |
| 2024-07 | $115.4 | $107.3 | $8.03 | 7,694,946.0 | +5.64% |
| 2024-06 | $110.2 | $106.1 | $4.12 | 5,805,462.0 | -1.24% |
| 2024-05 | $111.7 | $107.2 | $4.55 | 5,155,709.0 | +2.02% |
| 2024-04 | $110.3 | $105.7 | $4.61 | 7,087,754.0 | -2.11% |
| 2024-03 | $110.3 | $105.3 | $5.06 | 9,047,055.0 | +4.48% |
| 2024-02 | $106.3 | $102.3 | $4.03 | 11,146,582.0 | +1.82% |
| 2024-01 | $104.8 | $101.1 | $3.79 | 19,349,314.0 | +1.57% |
Ishares Core High Dividend Etf-Aktien (HDV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $103.6 | $99.62 | $3.97 | 15,873,642.0 | +2.34% |
| 2023-11 | $99.76 | $94.97 | $4.79 | 13,285,280.0 | +4.38% |
| 2023-10 | $98.87 | $93.46 | $5.41 | 13,883,261.0 | -3.45% |
| 2023-09 | $104.5 | $98.48 | $6.06 | 9,095,954.0 | -4.08% |
| 2023-08 | $104.4 | $101.3 | $3.02 | 8,486,125.0 | -1.18% |
| 2023-07 | $104.9 | $99.01 | $5.89 | 9,870,389.0 | +3.51% |
| 2023-06 | $101.9 | $96.99 | $4.95 | 12,379,105.0 | +2.92% |
| 2023-05 | $103.0 | $97.18 | $5.86 | 11,056,012.0 | -4.70% |
| 2023-04 | $104.5 | $100.7 | $3.79 | 10,221,930.0 | +1.08% |
| 2023-03 | $102.9 | $96.51 | $6.36 | 18,508,484.0 | +1.13% |
| 2023-02 | $105.9 | $100.5 | $5.35 | 14,282,919.0 | -4.57% |
| 2023-01 | $107.1 | $102.8 | $4.21 | 21,092,962.0 | +1.05% |
0.44%
1.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):