Holen Sie sich die Stockscreener-App
136.60
0.91%
-1.32
Ishares Core High Dividend Etf-Aktien (HDV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $137.7 | $136.6 | $1.08 | 368,430.0 | -0.94% |
| 2026-03-04 | $138.2 | $136.8 | $1.37 | 1,179,825.0 | -0.34% |
| 2026-03-03 | $139.2 | $137.3 | $1.97 | 1,483,329.0 | -1.28% |
| 2026-03-02 | $140.9 | $139.6 | $1.25 | 1,276,223.0 | +0.04% |
| 2026-02-27 | $140.3 | $138.5 | $1.76 | 572,124.0 | +1.24% |
| 2026-02-26 | $139.0 | $138.2 | $0.80 | 446,975.0 | -0.25% |
| 2026-02-25 | $139.1 | $137.7 | $1.46 | 364,277.0 | -0.22% |
| 2026-02-24 | $139.4 | $138.3 | $1.07 | 566,038.0 | +0.17% |
| 2026-02-23 | $139.2 | $137.8 | $1.37 | 309,899.0 | +0.67% |
| 2026-02-20 | $138.3 | $137.2 | $1.06 | 339,423.0 | -0.16% |
| 2026-02-19 | $139.0 | $137.9 | $1.09 | 391,774.0 | -0.09% |
| 2026-02-18 | $138.4 | $137.7 | $0.7052 | 497,150.0 | +0.46% |
| 2026-02-17 | $139.6 | $137.2 | $2.40 | 750,906.0 | -0.82% |
| 2026-02-13 | $139.5 | $138.0 | $1.59 | 597,408.0 | +0.27% |
| 2026-02-12 | $140.1 | $138.3 | $1.74 | 718,447.0 | -0.60% |
| 2026-02-11 | $139.5 | $137.6 | $1.94 | 682,764.0 | +1.34% |
| 2026-02-10 | $137.9 | $136.7 | $1.22 | 372,525.0 | +0.30% |
| 2026-02-09 | $137.2 | $136.0 | $1.17 | 979,432.0 | -0.07% |
| 2026-02-06 | $137.2 | $136.0 | $1.17 | 840,792.0 | +1.00% |
| 2026-02-05 | $136.1 | $134.9 | $1.19 | 1,071,340.0 | +0.07% |
| 2026-02-04 | $135.9 | $134.3 | $1.56 | 1,123,385.0 | +0.95% |
| 2026-02-03 | $134.7 | $132.1 | $2.59 | 857,191.0 | +1.55% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $140.9 | $136.6 | $4.31 | 4,307,807.0 | -2.50% |
| 2026-02 | $140.3 | $131.6 | $8.70 | 12,458,538.0 | +6.01% |
| 2026-01 | $132.3 | $120.7 | $11.61 | 15,646,418.0 | +8.70% |
Ishares Core High Dividend Etf-Aktien (HDV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $124.2 | $120.5 | $3.67 | 14,947,784.0 | -1.44% |
| 2025-11 | $124.0 | $117.6 | $6.44 | 10,253,224.0 | +4.00% |
| 2025-10 | $123.1 | $118.6 | $4.48 | 11,521,779.0 | -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% |
1.04%
0.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):