Holen Sie sich die Stockscreener-App
119.25
0.28%
-0.34
Ishares Core High Dividend Etf-Aktien (HDV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $119.6 | $118.6 | $1.00 | 622,306.0 | -0.28% |
| 2025-10-30 | $120.3 | $119.4 | $0.9341 | 585,851.0 | -0.08% |
| 2025-10-29 | $120.7 | $119.3 | $1.37 | 654,908.0 | -1.04% |
| 2025-10-28 | $121.8 | $120.9 | $0.95 | 507,924.0 | -0.82% |
| 2025-10-27 | $122.0 | $121.5 | $0.485 | 333,758.0 | +0.13% |
| 2025-10-24 | $122.6 | $121.8 | $0.885 | 585,523.0 | -0.20% |
| 2025-10-23 | $123.1 | $121.8 | $1.26 | 632,798.0 | -0.42% |
| 2025-10-22 | $123.0 | $122.0 | $1.03 | 577,775.0 | +0.14% |
| 2025-10-21 | $122.8 | $122.0 | $0.79 | 557,015.0 | -0.19% |
| 2025-10-20 | $122.7 | $122.2 | $0.54 | 613,768.0 | +0.38% |
| 2025-10-17 | $122.2 | $121.3 | $0.90 | 454,282.0 | +0.95% |
| 2025-10-16 | $122.0 | $120.7 | $1.25 | 1,545,981.0 | -0.37% |
| 2025-10-15 | $122.3 | $120.8 | $1.46 | 305,492.0 | -0.15% |
| 2025-10-14 | $121.8 | $120.3 | $1.51 | 461,352.0 | +0.60% |
| 2025-10-13 | $121.1 | $120.4 | $0.67 | 333,515.0 | +0.17% |
| 2025-10-10 | $122.0 | $120.6 | $1.38 | 325,336.0 | -0.59% |
| 2025-10-09 | $122.2 | $121.3 | $0.98 | 311,704.0 | -0.29% |
| 2025-10-08 | $122.3 | $121.3 | $0.99 | 240,586.0 | -0.39% |
| 2025-10-07 | $122.4 | $121.3 | $1.08 | 283,411.0 | +0.38% |
| 2025-10-06 | $122.3 | $121.6 | $0.69 | 259,060.0 | -0.47% |
| 2025-10-03 | $122.9 | $122.0 | $0.8411 | 341,827.0 | +0.39% |
| 2025-10-02 | $122.9 | $121.8 | $1.08 | 507,866.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $123.1 | $118.6 | $4.48 | 12,144,085.0 | -2.61% |
| 2025-09 | $123.5 | $120.8 | $2.75 | 10,581,441.0 | -0.75% |
| 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% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):