Stockscreener 앱 받기
115.70
0.20%
-0.23
시간 외 거래:
115.82
0.12
+0.10%
Ishares Core High Dividend Etf 주식 (HDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $116.3 | $115.5 | $0.80 | 744,906.0 | -0.20% |
| 2025-06-04 | $117.1 | $115.9 | $1.21 | 436,672.0 | -0.79% |
| 2025-06-03 | $117.1 | $116.1 | $1.00 | 826,647.0 | +0.00% |
| 2025-06-02 | $116.8 | $115.5 | $1.39 | 394,082.0 | +0.48% |
| 2025-05-30 | $116.5 | $115.4 | $1.13 | 332,904.0 | +0.53% |
| 2025-05-29 | $115.8 | $114.8 | $1.02 | 277,025.0 | +0.44% |
| 2025-05-28 | $116.2 | $115.0 | $1.23 | 294,240.0 | -0.77% |
| 2025-05-27 | $116.2 | $115.2 | $0.94 | 244,572.0 | +0.84% |
| 2025-05-23 | $115.3 | $114.1 | $1.17 | 445,049.0 | +0.31% |
| 2025-05-22 | $115.3 | $114.1 | $1.17 | 309,992.0 | -0.49% |
| 2025-05-21 | $116.3 | $115.3 | $1.08 | 468,531.0 | -1.17% |
| 2025-05-20 | $117.1 | $116.5 | $0.61 | 321,784.0 | -0.17% |
| 2025-05-19 | $116.9 | $115.9 | $1.01 | 302,024.0 | +0.26% |
| 2025-05-16 | $116.6 | $115.6 | $0.99 | 363,773.0 | +0.69% |
| 2025-05-15 | $115.8 | $113.7 | $2.08 | 623,492.0 | +2.09% |
| 2025-05-14 | $114.4 | $113.3 | $1.17 | 373,486.0 | -1.06% |
| 2025-05-13 | $115.2 | $114.5 | $0.67 | 537,597.0 | -0.70% |
| 2025-05-12 | $115.6 | $114.8 | $0.785 | 703,053.0 | +0.68% |
| 2025-05-09 | $115.2 | $114.5 | $0.68 | 367,622.0 | -0.06% |
| 2025-05-08 | $115.7 | $114.6 | $1.10 | 414,833.0 | -0.42% |
| 2025-05-07 | $115.6 | $114.6 | $1.04 | 374,532.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $117.1 | $115.5 | $1.68 | 3,147,213.0 | -0.51% |
| 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% |
0.22%
자본화:
|
볼륨(24시간):