Stockscreener 앱 받기
120.72
0.49%
0.5782
Ishares Core High Dividend Etf 주식 (HDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $121.2 | $120.5 | $0.76 | 270,831.0 | +0.46% |
| 2024-11-21 | $120.3 | $118.7 | $1.62 | 292,182.0 | +1.14% |
| 2024-11-20 | $118.8 | $117.9 | $0.93 | 529,344.0 | +0.61% |
| 2024-11-19 | $118.2 | $117.7 | $0.5251 | 253,563.0 | -0.54% |
| 2024-11-18 | $118.9 | $118.0 | $0.93 | 206,180.0 | +0.83% |
| 2024-11-15 | $118.1 | $117.6 | $0.54 | 242,140.0 | -0.24% |
| 2024-11-14 | $118.5 | $117.9 | $0.5799 | 264,659.0 | -0.19% |
| 2024-11-13 | $118.4 | $117.6 | $0.78 | 219,882.0 | +0.26% |
| 2024-11-12 | $118.8 | $117.8 | $1.02 | 219,097.0 | -0.71% |
| 2024-11-11 | $119.5 | $118.7 | $0.88 | 211,407.0 | -0.79% |
| 2024-11-08 | $119.9 | $118.9 | $1.06 | 569,390.0 | +0.72% |
| 2024-11-07 | $119.4 | $118.8 | $0.6505 | 274,082.0 | -0.42% |
| 2024-11-06 | $119.8 | $119.0 | $0.74 | 278,354.0 | +1.13% |
| 2024-11-05 | $118.0 | $117.0 | $1.03 | 130,033.0 | +0.63% |
| 2024-11-04 | $117.5 | $116.8 | $0.7399 | 191,516.0 | +0.17% |
| 2024-11-01 | $118.5 | $117.0 | $1.55 | 251,331.0 | -0.56% |
| 2024-10-31 | $118.3 | $117.3 | $0.98 | 523,905.0 | +0.41% |
| 2024-10-30 | $117.5 | $116.8 | $0.66 | 394,090.0 | +0.35% |
| 2024-10-29 | $117.6 | $116.8 | $0.815 | 193,496.0 | -0.76% |
| 2024-10-28 | $117.8 | $117.1 | $0.685 | 206,011.0 | +0.14% |
| 2024-10-25 | $119.0 | $117.5 | $1.52 | 147,322.0 | -0.87% |
| 2024-10-24 | $119.1 | $118.2 | $0.88 | 153,964.0 | -0.37% |
| 2024-10-23 | $119.2 | $118.3 | $0.8747 | 271,184.0 | +0.17% |
Ishares Core High Dividend Etf 주식 (HDV) 연도별 가격 이력
이 심층 분석에서는 Ishares Core High Dividend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HDV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Core High Dividend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Core High Dividend Etf 주식 (HDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $121.2 | $116.8 | $4.45 | 4,403,991.0 | +2.51% |
| 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 주식 (HDV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Ishares Core High Dividend Etf 주식 (HDV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $109.0 | $101.4 | $7.58 | 25,052,121.0 | -3.65% |
| 2022-11 | $108.3 | $100.2 | $8.05 | 18,748,618.0 | +5.03% |
| 2022-10 | $103.6 | $92.17 | $11.41 | 33,951,940.0 | +12.84% |
| 2022-09 | $104.4 | $91.24 | $13.15 | 18,963,562.0 | -9.52% |
| 2022-08 | $106.1 | $100.9 | $5.26 | 16,903,854.0 | -2.88% |
| 2022-07 | $104.0 | $97.41 | $6.63 | 26,882,927.0 | +3.44% |
| 2022-06 | $109.7 | $96.54 | $13.16 | 31,145,869.0 | -7.69% |
| 2022-05 | $109.9 | $102.2 | $7.67 | 46,641,260.0 | +4.96% |
| 2022-04 | $110.9 | $103.5 | $7.43 | 31,152,238.0 | -3.02% |
| 2022-03 | $108.2 | $102.0 | $6.11 | 28,422,050.0 | +3.65% |
| 2022-02 | $105.2 | $98.82 | $6.43 | 21,219,732.0 | -0.19% |
| 2022-01 | $103.7 | $98.35 | $5.39 | 20,661,996.0 | +2.32% |
0.68%
자본화:
|
볼륨(24시간):