Holen Sie sich die Stockscreener-App
27.64
1.11%
-0.31
Handel nachbörslich:
27.65
0.010
+0.04%
Ishares Core High Dividend Etf-Aktien (HDV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $27.97 | $27.61 | $0.36 | 2,951,438.0 | -1.11% |
| 2026-05-22 | $28.00 | $27.73 | $0.27 | 2,148,694.0 | +1.08% |
| 2026-05-21 | $27.66 | $27.43 | $0.23 | 2,317,872.0 | +0.22% |
| 2026-05-20 | $27.79 | $27.57 | $0.225 | 3,972,382.0 | -0.43% |
| 2026-05-19 | $27.80 | $27.45 | $0.355 | 2,370,021.0 | +0.47% |
| 2026-05-18 | $27.60 | $27.26 | $0.34 | 2,860,294.0 | +1.03% |
| 2026-05-15 | $27.45 | $27.25 | $0.1999 | 2,258,299.0 | -0.04% |
| 2026-05-14 | $27.38 | $27.20 | $0.18 | 2,029,755.0 | +0.48% |
| 2026-05-13 | $27.27 | $27.05 | $0.215 | 2,551,246.0 | -0.07% |
| 2026-05-12 | $27.31 | $26.94 | $0.37 | 2,063,257.0 | +0.48% |
| 2026-05-11 | $27.09 | $26.95 | $0.1399 | 1,757,290.0 | +0.89% |
| 2026-05-08 | $27.01 | $26.80 | $0.215 | 2,127,303.0 | -0.30% |
| 2026-05-07 | $26.98 | $26.72 | $0.2637 | 2,099,669.0 | -0.77% |
| 2026-05-06 | $27.24 | $27.06 | $0.18 | 2,075,930.0 | -0.62% |
| 2026-05-05 | $27.38 | $27.06 | $0.315 | 1,847,977.0 | +0.48% |
| 2026-05-04 | $27.35 | $27.06 | $0.2875 | 1,961,263.0 | -0.66% |
| 2026-05-01 | $27.55 | $27.30 | $0.24 | 2,753,410.0 | -0.47% |
| 2026-04-30 | $27.52 | $27.01 | $0.51 | 1,956,265.0 | +1.67% |
| 2026-04-29 | $27.11 | $26.86 | $0.25 | 2,631,117.0 | +0.45% |
| 2026-04-28 | $27.03 | $26.83 | $0.204 | 2,090,435.0 | +0.87% |
Ishares Core High Dividend Etf-Aktien (HDV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Core High Dividend Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HDV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Core High Dividend Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Core High Dividend Etf-Aktien (HDV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $28.00 | $26.72 | $1.28 | 43,097,538.0 | +0.62% |
| 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-Aktien (HDV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (HDV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):