Stockscreener 앱 받기
46.42
0.28%
-0.13
시간 외 거래:
46.42
iShares High Yield Bond Factor ETF 주식 (HYDB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $46.49 | $46.40 | $0.09 | 138,959.0 | -0.28% |
| 2026-08-19 | $46.58 | $46.52 | $0.055 | 94,515.0 | +0.15% |
| 2026-08-18 | $46.48 | $46.41 | $0.065 | 142,732.0 | -0.13% |
| 2026-08-17 | $46.55 | $46.50 | $0.05 | 107,825.0 | +0.09% |
| 2026-08-14 | $46.53 | $46.47 | $0.065 | 109,282.0 | -0.06% |
| 2026-08-13 | $46.56 | $46.49 | $0.07 | 104,853.0 | +0.17% |
| 2026-08-12 | $46.46 | $46.41 | $0.05 | 91,428.0 | +0.22% |
| 2026-08-11 | $46.39 | $46.33 | $0.06 | 71,693.0 | +0.05% |
| 2026-08-10 | $46.40 | $46.31 | $0.09 | 73,311.0 | -0.20% |
| 2026-08-07 | $46.45 | $46.39 | $0.06 | 93,436.0 | +0.22% |
| 2026-08-06 | $46.38 | $46.31 | $0.064 | 119,643.0 | -0.15% |
| 2026-08-05 | $46.43 | $46.36 | $0.07 | 151,950.0 | -0.04% |
| 2026-08-04 | $46.44 | $46.29 | $0.145 | 258,298.0 | +0.36% |
| 2026-08-03 | $46.27 | $46.19 | $0.0841 | 433,122.0 | -0.29% |
| 2026-07-31 | $46.42 | $46.25 | $0.17 | 110,256.0 | +0.00% |
| 2026-07-30 | $46.38 | $46.30 | $0.09 | 105,226.0 | +0.35% |
| 2026-07-29 | $46.37 | $46.17 | $0.195 | 151,203.0 | -0.17% |
| 2026-07-28 | $46.34 | $46.25 | $0.0899 | 224,012.0 | +0.11% |
| 2026-07-27 | $46.32 | $46.23 | $0.085 | 171,648.0 | +0.06% |
| 2026-07-24 | $46.24 | $46.17 | $0.074 | 159,726.0 | +0.02% |
| 2026-07-23 | $46.28 | $46.16 | $0.12 | 164,931.0 | -0.32% |
| 2026-07-22 | $46.44 | $46.36 | $0.08 | 135,554.0 | -0.22% |
| 2026-07-21 | $46.51 | $46.43 | $0.08 | 137,908.0 | -0.02% |
iShares High Yield Bond Factor ETF 주식 (HYDB) 연도별 가격 이력
이 심층 분석에서는 iShares High Yield Bond Factor ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HYDB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares High Yield Bond Factor ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares High Yield Bond Factor ETF 주식 (HYDB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $46.58 | $46.19 | $0.395 | 2,130,006.0 | +0.09% |
| 2026-07 | $46.64 | $46.16 | $0.475 | 4,012,296.0 | -0.83% |
| 2026-06 | $46.91 | $46.41 | $0.49 | 3,088,060.0 | -0.45% |
| 2026-05 | $46.99 | $46.34 | $0.65 | 5,157,057.0 | -0.21% |
| 2026-04 | $47.25 | $46.21 | $1.04 | 5,937,647.0 | +1.20% |
| 2026-03 | $47.29 | $45.96 | $1.33 | 8,926,957.0 | -2.10% |
| 2026-02 | $47.69 | $47.32 | $0.37 | 2,560,179.0 | -0.40% |
| 2026-01 | $47.74 | $47.33 | $0.41 | 6,332,254.0 | +0.76% |
iShares High Yield Bond Factor ETF 주식 (HYDB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $47.47 | $47.15 | $0.325 | 4,792,292.0 | -0.36% |
| 2025-11 | $47.62 | $46.93 | $0.69 | 7,740,091.0 | +0.06% |
| 2025-10 | $47.81 | $46.97 | $0.84 | 7,011,026.0 | -0.66% |
| 2025-09 | $47.99 | $47.18 | $0.81 | 3,867,333.0 | +0.43% |
| 2025-08 | $47.73 | $46.98 | $0.745 | 4,487,594.0 | +0.57% |
| 2025-07 | $47.46 | $46.97 | $0.495 | 3,364,056.0 | -0.22% |
| 2025-06 | $47.49 | $46.44 | $1.05 | 3,616,238.0 | +1.27% |
| 2025-05 | $46.94 | $46.00 | $0.94 | 10,075,032.0 | +1.08% |
| 2025-04 | $46.99 | $44.04 | $2.95 | 7,143,488.0 | -1.51% |
| 2025-03 | $47.57 | $46.79 | $0.7799 | 8,275,479.0 | -1.49% |
| 2025-02 | $47.80 | $47.07 | $0.73 | 10,249,056.0 | +0.57% |
| 2025-01 | $47.69 | $46.78 | $0.91 | 3,763,856.0 | +1.11% |
iShares High Yield Bond Factor ETF 주식 (HYDB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.88 | $46.66 | $1.22 | 3,864,252.0 | -2.06% |
| 2024-11 | $47.95 | $47.05 | $0.905 | 10,998,835.0 | +1.25% |
| 2024-10 | $47.86 | $47.26 | $0.5963 | 3,203,519.0 | -1.46% |
| 2024-09 | $48.10 | $47.14 | $0.96 | 3,633,079.0 | +1.05% |
| 2024-08 | $47.65 | $46.16 | $1.49 | 2,421,955.0 | +0.83% |
| 2024-07 | $47.18 | $46.11 | $1.07 | 2,557,026.0 | +1.57% |
| 2024-06 | $46.65 | $46.06 | $0.5865 | 2,749,566.0 | -0.06% |
| 2024-05 | $46.75 | $45.66 | $1.09 | 1,707,945.0 | +1.04% |
| 2024-04 | $46.44 | $45.51 | $0.925 | 3,203,623.0 | -1.56% |
| 2024-03 | $46.80 | $45.95 | $0.845 | 7,353,233.0 | +0.97% |
| 2024-02 | $46.60 | $45.89 | $0.71 | 2,607,058.0 | -0.56% |
| 2024-01 | $46.98 | $45.71 | $1.27 | 5,770,483.0 | +0.71% |
0.86%
자본화:
|
볼륨(24시간):