Stockscreener 앱 받기
123.31
0.28%
0.3286
Ishares Core High Dividend Etf 주식 (HDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $123.4 | $122.9 | $0.53 | 115,189.0 | +0.28% |
| 2025-11-25 | $123.1 | $122.0 | $1.11 | 474,700.0 | +1.01% |
| 2025-11-24 | $122.7 | $121.5 | $1.18 | 574,462.0 | -0.70% |
| 2025-11-21 | $123.2 | $121.2 | $2.05 | 655,417.0 | +1.37% |
| 2025-11-20 | $122.1 | $120.8 | $1.35 | 623,824.0 | -0.45% |
| 2025-11-19 | $121.8 | $121.0 | $0.81 | 538,787.0 | -0.48% |
| 2025-11-18 | $122.6 | $121.4 | $1.17 | 849,463.0 | +0.40% |
| 2025-11-17 | $122.7 | $121.4 | $1.30 | 616,535.0 | -0.55% |
| 2025-11-14 | $122.7 | $121.2 | $1.45 | 658,518.0 | +0.25% |
| 2025-11-13 | $122.8 | $121.9 | $0.895 | 608,153.0 | +0.19% |
| 2025-11-12 | $122.1 | $121.5 | $0.52 | 577,657.0 | +0.06% |
| 2025-11-11 | $121.7 | $120.2 | $1.52 | 446,800.0 | +1.50% |
| 2025-11-10 | $119.9 | $118.8 | $1.11 | 448,250.0 | +0.20% |
| 2025-11-07 | $119.6 | $118.5 | $1.08 | 545,487.0 | +1.01% |
| 2025-11-06 | $118.8 | $118.0 | $0.77 | 479,336.0 | +0.14% |
| 2025-11-05 | $118.7 | $117.9 | $0.77 | 416,212.0 | -0.09% |
| 2025-11-04 | $118.4 | $117.6 | $0.795 | 443,851.0 | +0.12% |
| 2025-11-03 | $119.1 | $117.9 | $1.23 | 587,439.0 | -0.86% |
| 2025-10-31 | $119.6 | $118.6 | $1.00 | 622,306.0 | -0.28% |
| 2025-10-30 | $120.3 | $119.4 | $0.9341 | 585,851.0 | -0.08% |
| 2025-10-29 | $120.7 | $119.3 | $1.37 | 654,908.0 | -1.04% |
| 2025-10-28 | $121.8 | $120.9 | $0.95 | 507,924.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $123.4 | $117.6 | $5.83 | 9,660,080.0 | +3.41% |
| 2025-10 | $123.1 | $118.6 | $4.48 | 11,521,779.0 | -2.61% |
| 2025-09 | $123.5 | $120.8 | $2.75 | 10,581,441.0 | -0.75% |
| 2025-08 | $124.0 | $117.7 | $6.29 | 7,337,727.0 | +4.31% |
| 2025-07 | $120.6 | $117.1 | $3.49 | 6,243,922.0 | +0.95% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):