Stockscreener 앱 받기
120.08
0.40%
0.48
시간 외 거래:
120.00
-0.08
-0.07%
Ishares Core High Dividend Etf 주식 (HDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $120.1 | $119.8 | $0.34 | 111,361.0 | +0.40% |
| 2025-07-22 | $119.9 | $118.5 | $1.41 | 278,534.0 | +0.61% |
| 2025-07-21 | $119.5 | $118.8 | $0.71 | 254,131.0 | -0.01% |
| 2025-07-18 | $120.0 | $118.7 | $1.31 | 271,985.0 | -0.60% |
| 2025-07-17 | $119.8 | $118.9 | $0.85 | 554,857.0 | +0.39% |
| 2025-07-16 | $119.3 | $118.4 | $0.88 | 207,583.0 | +0.83% |
| 2025-07-15 | $119.6 | $118.1 | $1.56 | 184,218.0 | -1.20% |
| 2025-07-14 | $119.9 | $119.1 | $0.84 | 173,386.0 | -0.17% |
| 2025-07-11 | $120.2 | $119.4 | $0.75 | 518,147.0 | -0.57% |
| 2025-07-10 | $120.6 | $119.0 | $1.61 | 182,736.0 | +0.88% |
| 2025-07-09 | $119.7 | $118.8 | $0.895 | 298,717.0 | +0.03% |
| 2025-07-08 | $119.7 | $118.3 | $1.39 | 228,745.0 | +0.60% |
| 2025-07-07 | $119.3 | $118.2 | $1.09 | 427,827.0 | -0.44% |
| 2025-07-03 | $119.5 | $118.8 | $0.685 | 299,702.0 | +0.18% |
| 2025-07-02 | $119.1 | $118.2 | $0.8436 | 438,022.0 | +0.42% |
| 2025-07-01 | $119.1 | $117.1 | $1.96 | 504,797.0 | +1.13% |
| 2025-06-30 | $117.3 | $116.5 | $0.76 | 404,135.0 | +0.41% |
| 2025-06-27 | $117.1 | $116.3 | $0.77 | 193,833.0 | +0.12% |
| 2025-06-26 | $116.7 | $116.2 | $0.5399 | 229,321.0 | +0.58% |
| 2025-06-25 | $116.5 | $115.8 | $0.71 | 362,073.0 | -0.63% |
| 2025-06-24 | $117.0 | $116.3 | $0.68 | 328,204.0 | -0.04% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $120.6 | $117.1 | $3.49 | 5,046,109.0 | +2.48% |
| 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 주식 (HDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
0.95%
자본화:
|
볼륨(24시간):