Scarica l'app Stockscreener
47.55
0.27%
0.13
Dopo l'orario di chiusura:
47.55
Storico Dei Prezzi Delle Azioni Di iShares High Yield Bond Factor ETF (HYDB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-04 | $47.55 | $47.43 | $0.1165 | 161,067.0 | +0.27% |
| 2025-09-03 | $47.44 | $47.30 | $0.135 | 160,017.0 | +0.30% |
| 2025-09-02 | $47.29 | $47.18 | $0.11 | 320,959.0 | -0.76% |
| 2025-08-29 | $47.71 | $47.62 | $0.085 | 122,079.0 | -0.19% |
| 2025-08-28 | $47.73 | $47.67 | $0.06 | 134,831.0 | +0.05% |
| 2025-08-27 | $47.72 | $47.61 | $0.105 | 113,451.0 | +0.12% |
| 2025-08-26 | $47.65 | $47.54 | $0.11 | 231,564.0 | +0.33% |
| 2025-08-25 | $47.58 | $47.49 | $0.09 | 168,690.0 | -0.19% |
| 2025-08-22 | $47.59 | $47.26 | $0.325 | 905,690.0 | +0.83% |
| 2025-08-21 | $47.23 | $47.16 | $0.0654 | 137,494.0 | -0.15% |
| 2025-08-20 | $47.31 | $47.24 | $0.0622 | 146,628.0 | -0.10% |
| 2025-08-19 | $47.34 | $47.28 | $0.06 | 164,077.0 | -0.02% |
| 2025-08-18 | $47.35 | $47.30 | $0.045 | 164,966.0 | -0.04% |
| 2025-08-15 | $47.35 | $47.29 | $0.0599 | 133,055.0 | +0.00% |
| 2025-08-14 | $47.39 | $47.28 | $0.11 | 167,365.0 | -0.25% |
| 2025-08-13 | $47.47 | $47.36 | $0.11 | 134,757.0 | +0.29% |
| 2025-08-12 | $47.33 | $47.25 | $0.0797 | 161,846.0 | +0.21% |
| 2025-08-11 | $47.28 | $47.20 | $0.0725 | 63,672.0 | +0.01% |
| 2025-08-08 | $47.24 | $47.19 | $0.05 | 109,453.0 | +0.02% |
| 2025-08-07 | $47.30 | $47.18 | $0.1204 | 156,284.0 | -0.13% |
| 2025-08-06 | $47.28 | $47.16 | $0.115 | 763,150.0 | +0.11% |
| 2025-08-05 | $47.24 | $47.16 | $0.08 | 206,492.0 | -0.04% |
iShares High Yield Bond Factor ETF Stock (HYDB) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni iShares High Yield Bond Factor ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HYDB. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni iShares High Yield Bond Factor ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
iShares High Yield Bond Factor ETF Storia dei prezzi delle azioni (HYDB) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $47.55 | $47.18 | $0.37 | 803,110.0 | -0.19% |
| 2025-08 | $47.73 | $46.98 | $0.745 | 4,487,594.0 | +0.57% |
| 2025-07 | $47.46 | $46.97 | $0.495 | 3,364,056.0 | -0.22% |
| 2025-06 | $47.49 | $46.44 | $1.05 | 3,616,238.0 | +1.27% |
| 2025-05 | $46.94 | $46.00 | $0.94 | 10,075,032.0 | +1.08% |
| 2025-04 | $46.99 | $44.04 | $2.95 | 7,143,488.0 | -1.51% |
| 2025-03 | $47.57 | $46.79 | $0.7799 | 8,275,479.0 | -1.49% |
| 2025-02 | $47.80 | $47.07 | $0.73 | 10,249,056.0 | +0.57% |
| 2025-01 | $47.69 | $46.78 | $0.91 | 3,763,856.0 | +1.11% |
iShares High Yield Bond Factor ETF Storia dei prezzi delle azioni (HYDB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $47.88 | $46.66 | $1.22 | 3,864,252.0 | -2.06% |
| 2024-11 | $47.95 | $47.05 | $0.905 | 10,998,835.0 | +1.25% |
| 2024-10 | $47.86 | $47.26 | $0.5963 | 3,203,519.0 | -1.46% |
| 2024-09 | $48.10 | $47.14 | $0.96 | 3,633,079.0 | +1.05% |
| 2024-08 | $47.65 | $46.16 | $1.49 | 2,421,955.0 | +0.83% |
| 2024-07 | $47.18 | $46.11 | $1.07 | 2,557,026.0 | +1.57% |
| 2024-06 | $46.65 | $46.06 | $0.5865 | 2,749,566.0 | -0.06% |
| 2024-05 | $46.75 | $45.66 | $1.09 | 1,707,945.0 | +1.04% |
| 2024-04 | $46.44 | $45.51 | $0.925 | 3,203,623.0 | -1.56% |
| 2024-03 | $46.80 | $45.95 | $0.845 | 7,353,233.0 | +0.97% |
| 2024-02 | $46.60 | $45.89 | $0.71 | 2,607,058.0 | -0.56% |
| 2024-01 | $46.98 | $45.71 | $1.27 | 5,770,483.0 | +0.71% |
iShares High Yield Bond Factor ETF Storia dei prezzi delle azioni (HYDB) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $46.67 | $45.08 | $1.59 | 1,756,795.0 | +1.72% |
| 2023-11 | $45.70 | $43.29 | $2.41 | 1,223,836.0 | +4.48% |
| 2023-10 | $43.63 | $42.92 | $0.71 | 2,615,311.0 | -1.05% |
| 2023-09 | $44.73 | $43.72 | $1.01 | 360,959.0 | -2.21% |
| 2023-08 | $44.98 | $44.11 | $0.87 | 856,508.0 | -0.61% |
| 2023-07 | $45.22 | $43.85 | $1.37 | 837,949.0 | +1.12% |
| 2023-06 | $44.75 | $43.94 | $0.8099 | 820,314.0 | +1.15% |
| 2023-05 | $44.56 | $43.80 | $0.76 | 1,501,321.0 | -1.12% |
| 2023-04 | $44.75 | $43.94 | $0.81 | 395,482.0 | +0.04% |
| 2023-03 | $44.67 | $43.25 | $1.42 | 514,888.0 | +1.14% |
| 2023-02 | $45.71 | $43.51 | $2.20 | 705,209.0 | -2.19% |
| 2023-01 | $45.50 | $43.55 | $1.95 | 522,912.0 | +3.65% |
0.74%
Capitalizzazione:
|
Volume (24 ore):