Stockscreener 앱 받기
28.74
0.03%
-0.01
시장 영업 전:
28.84
0.10
+0.35%
Ishares Core High Dividend Etf 주식 (HDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $29.00 | $28.68 | $0.32 | 5,269,820.0 | -0.03% |
| 2026-07-24 | $28.79 | $28.44 | $0.35 | 8,979,549.0 | +1.23% |
| 2026-07-23 | $28.55 | $28.28 | $0.275 | 4,711,085.0 | +0.18% |
| 2026-07-22 | $28.52 | $28.30 | $0.21 | 3,303,924.0 | +0.64% |
| 2026-07-21 | $28.19 | $28.00 | $0.195 | 3,819,778.0 | -0.04% |
| 2026-07-20 | $28.31 | $28.11 | $0.205 | 14,369,136.0 | -0.25% |
| 2026-07-17 | $28.88 | $28.17 | $0.705 | 8,246,523.0 | -0.39% |
| 2026-07-16 | $28.36 | $27.79 | $0.57 | 3,823,703.0 | +2.57% |
| 2026-07-15 | $27.82 | $27.55 | $0.27 | 3,658,285.0 | +0.04% |
| 2026-07-14 | $27.95 | $27.64 | $0.3139 | 4,201,257.0 | -1.04% |
| 2026-07-13 | $28.09 | $27.82 | $0.275 | 2,880,505.0 | +0.83% |
| 2026-07-10 | $27.74 | $27.55 | $0.1882 | 2,360,716.0 | +0.44% |
| 2026-07-09 | $27.77 | $27.54 | $0.235 | 3,554,194.0 | -0.97% |
| 2026-07-08 | $28.12 | $27.84 | $0.28 | 6,774,519.0 | -0.85% |
| 2026-07-07 | $28.34 | $27.96 | $0.3749 | 4,515,346.0 | +1.41% |
| 2026-07-06 | $28.03 | $27.58 | $0.45 | 2,903,507.0 | -1.21% |
| 2026-07-02 | $28.05 | $27.60 | $0.445 | 7,290,946.0 | +2.30% |
| 2026-07-01 | $27.52 | $27.32 | $0.19 | 4,642,747.0 | +0.00% |
| 2026-06-30 | $27.72 | $27.38 | $0.34 | 3,258,816.0 | -1.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $29.00 | $27.32 | $1.68 | 100,575,360.0 | +4.85% |
| 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 주식 (HDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (HDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):