Stockscreener 앱 받기
47.53
0.04%
0.02
시간 외 거래:
47.52
-0.010
-0.02%
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $47.62 | $47.50 | $0.1112 | 126,796.0 | +0.04% |
| 2025-10-30 | $47.59 | $47.47 | $0.12 | 249,230.0 | -0.21% |
| 2025-10-29 | $47.77 | $47.59 | $0.18 | 200,122.0 | -0.29% |
| 2025-10-28 | $47.78 | $47.72 | $0.0565 | 488,032.0 | -0.04% |
| 2025-10-27 | $47.81 | $47.70 | $0.11 | 178,383.0 | +0.23% |
| 2025-10-24 | $47.66 | $47.59 | $0.07 | 142,982.0 | +0.32% |
| 2025-10-23 | $47.52 | $47.42 | $0.095 | 225,659.0 | +0.17% |
| 2025-10-22 | $47.48 | $47.35 | $0.125 | 217,319.0 | -0.11% |
| 2025-10-21 | $47.56 | $47.47 | $0.0949 | 142,921.0 | -0.14% |
| 2025-10-20 | $47.55 | $47.44 | $0.115 | 169,087.0 | +0.22% |
| 2025-10-17 | $47.45 | $47.27 | $0.18 | 957,829.0 | +0.21% |
| 2025-10-16 | $47.51 | $47.29 | $0.22 | 140,145.0 | -0.32% |
| 2025-10-15 | $47.49 | $47.37 | $0.12 | 407,846.0 | +0.40% |
| 2025-10-14 | $47.35 | $47.06 | $0.29 | 149,429.0 | +0.11% |
| 2025-10-13 | $47.26 | $47.09 | $0.16 | 160,849.0 | +0.60% |
| 2025-10-10 | $47.31 | $46.97 | $0.345 | 199,446.0 | -0.66% |
| 2025-10-09 | $47.40 | $47.21 | $0.19 | 289,150.0 | -0.32% |
| 2025-10-08 | $47.52 | $47.41 | $0.1099 | 259,529.0 | -0.15% |
| 2025-10-07 | $47.55 | $47.47 | $0.0795 | 142,932.0 | +0.00% |
| 2025-10-06 | $47.57 | $47.50 | $0.07 | 394,210.0 | -0.11% |
| 2025-10-03 | $47.63 | $47.53 | $0.0922 | 466,677.0 | -0.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $47.81 | $46.97 | $0.84 | 7,137,822.0 | -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% |
iShares High Yield Bond Factor ETF 주식 (HYDB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.67 | $45.08 | $1.59 | 1,756,795.0 | +1.72% |
| 2023-11 | $45.70 | $43.29 | $2.41 | 1,223,836.0 | +4.48% |
| 2023-10 | $43.63 | $42.92 | $0.71 | 2,615,311.0 | -1.05% |
| 2023-09 | $44.73 | $43.72 | $1.01 | 360,959.0 | -2.21% |
| 2023-08 | $44.98 | $44.11 | $0.87 | 856,508.0 | -0.61% |
| 2023-07 | $45.22 | $43.85 | $1.37 | 837,949.0 | +1.12% |
| 2023-06 | $44.75 | $43.94 | $0.8099 | 820,314.0 | +1.15% |
| 2023-05 | $44.56 | $43.80 | $0.76 | 1,501,321.0 | -1.12% |
| 2023-04 | $44.75 | $43.94 | $0.81 | 395,482.0 | +0.04% |
| 2023-03 | $44.67 | $43.25 | $1.42 | 514,888.0 | +1.14% |
| 2023-02 | $45.71 | $43.51 | $2.20 | 705,209.0 | -2.19% |
| 2023-01 | $45.50 | $43.55 | $1.95 | 522,912.0 | +3.65% |
0.09%
0.22%
자본화:
|
볼륨(24시간):