Holen Sie sich die Stockscreener-App
30.04
1.49%
0.44
Ishares Core High Dividend Etf-Aktien (HDV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $30.06 | $29.81 | $0.25 | 4,523,862.0 | +1.49% |
| 2026-10-15 | $29.99 | $29.58 | $0.41 | 5,410,585.0 | +0.17% |
| 2026-10-14 | $29.55 | $29.22 | $0.33 | 3,411,937.0 | +1.37% |
| 2026-10-13 | $29.28 | $28.97 | $0.31 | 2,559,790.0 | +0.28% |
| 2026-10-12 | $29.07 | $28.84 | $0.235 | 2,417,008.0 | +1.25% |
| 2026-10-09 | $28.79 | $28.61 | $0.175 | 1,833,823.0 | -0.38% |
| 2026-10-08 | $28.84 | $28.39 | $0.455 | 2,927,606.0 | +1.91% |
| 2026-10-07 | $28.50 | $28.28 | $0.22 | 2,297,447.0 | -0.28% |
| 2026-10-06 | $28.43 | $28.18 | $0.255 | 2,607,627.0 | +0.75% |
| 2026-10-05 | $28.18 | $27.78 | $0.40 | 2,875,595.0 | +0.39% |
| 2026-10-02 | $28.12 | $27.93 | $0.195 | 2,103,880.0 | +0.21% |
| 2026-10-01 | $28.01 | $27.82 | $0.19 | 4,066,685.0 | +0.07% |
| 2026-09-30 | $28.33 | $27.96 | $0.37 | 2,782,286.0 | -0.78% |
| 2026-09-29 | $28.25 | $28.04 | $0.21 | 4,960,880.0 | -0.46% |
| 2026-09-28 | $28.41 | $28.22 | $0.183 | 3,703,513.0 | +0.11% |
| 2026-09-25 | $28.32 | $28.18 | $0.1441 | 2,286,971.0 | -0.18% |
| 2026-09-24 | $28.64 | $28.32 | $0.315 | 6,002,850.0 | -0.32% |
| 2026-09-23 | $28.66 | $28.38 | $0.281 | 3,511,510.0 | -0.49% |
| 2026-09-22 | $28.66 | $28.46 | $0.19 | 2,293,723.0 | +0.25% |
| 2026-09-21 | $28.70 | $28.49 | $0.21 | 2,703,544.0 | -0.87% |
| 2026-09-18 | $28.81 | $28.66 | $0.145 | 6,782,700.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $30.06 | $27.78 | $2.28 | 37,035,845.0 | +7.44% |
| 2026-09 | $29.88 | $27.96 | $1.92 | 83,102,341.0 | -5.22% |
| 2026-08 | $30.12 | $28.23 | $1.90 | 92,305,822.0 | +2.70% |
| 2026-07 | $29.61 | $27.32 | $2.29 | 123,490,178.0 | +4.80% |
| 2026-06 | $27.93 | $26.86 | $1.07 | 67,369,032.0 | +0.77% |
| 2026-05 | $28.00 | $26.72 | $1.28 | 48,772,958.0 | -0.98% |
| 2026-04 | $27.52 | $26.49 | $1.03 | 66,102,432.0 | +1.20% |
| 2026-03 | $28.18 | $26.35 | $1.82 | 111,515,865.0 | -3.15% |
| 2026-02 | $28.06 | $26.32 | $1.74 | 62,292,690.0 | +6.01% |
| 2026-01 | $26.46 | $24.14 | $2.32 | 78,232,090.0 | +8.70% |
Ishares Core High Dividend Etf-Aktien (HDV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $24.84 | $24.10 | $0.734 | 74,738,920.0 | -1.44% |
| 2025-11 | $24.80 | $23.52 | $1.29 | 51,266,120.0 | +4.00% |
| 2025-10 | $24.62 | $23.72 | $0.896 | 57,608,895.0 | -2.61% |
| 2025-09 | $24.71 | $24.16 | $0.55 | 52,907,205.0 | -0.75% |
| 2025-08 | $24.81 | $23.55 | $1.26 | 36,688,635.0 | +4.31% |
| 2025-07 | $24.12 | $23.42 | $0.6979 | 31,219,610.0 | +0.95% |
| 2025-06 | $23.76 | $23.09 | $0.665 | 39,473,460.0 | +0.76% |
| 2025-05 | $23.41 | $22.65 | $0.76 | 41,319,085.0 | +1.03% |
| 2025-04 | $24.19 | $21.20 | $2.99 | 77,185,955.0 | -4.97% |
| 2025-03 | $24.50 | $23.46 | $1.04 | 47,778,310.0 | +0.33% |
| 2025-02 | $24.19 | $22.73 | $1.46 | 53,803,825.0 | +5.32% |
| 2025-01 | $23.20 | $22.12 | $1.09 | 53,560,270.0 | +2.10% |
Ishares Core High Dividend Etf-Aktien (HDV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.24 | $22.10 | $2.14 | 61,902,710.0 | -7.97% |
| 2024-11 | $24.34 | $23.36 | $0.984 | 26,946,605.0 | +3.01% |
| 2024-10 | $23.95 | $23.35 | $0.594 | 58,072,000.0 | +0.10% |
| 2024-09 | $23.84 | $23.00 | $0.8394 | 60,438,235.0 | -0.68% |
| 2024-08 | $23.70 | $22.28 | $1.42 | 31,171,440.0 | +3.13% |
| 2024-07 | $23.08 | $21.47 | $1.61 | 38,474,730.0 | +5.64% |
| 2024-06 | $22.05 | $21.22 | $0.824 | 29,027,310.0 | -1.24% |
| 2024-05 | $22.34 | $21.43 | $0.91 | 25,778,545.0 | +2.02% |
| 2024-04 | $22.05 | $21.13 | $0.922 | 35,438,770.0 | -2.11% |
| 2024-03 | $22.07 | $21.05 | $1.01 | 45,235,275.0 | +4.48% |
| 2024-02 | $21.27 | $20.46 | $0.806 | 55,732,910.0 | +1.82% |
| 2024-01 | $20.97 | $20.21 | $0.758 | 96,746,570.0 | +1.57% |
0.96%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):