Stockscreener 앱 받기
127.14
0.17%
0.22
시간 외 거래:
127.12
-0.02
-0.02%
Ishares Core High Dividend Etf 주식 (HDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $127.3 | $126.6 | $0.695 | 469,616.0 | +0.17% |
| 2026-01-15 | $127.3 | $126.5 | $0.85 | 1,698,980.0 | -0.12% |
| 2026-01-14 | $127.3 | $125.1 | $2.14 | 386,302.0 | +1.53% |
| 2026-01-13 | $125.2 | $124.0 | $1.22 | 321,221.0 | +0.96% |
| 2026-01-12 | $124.1 | $123.0 | $1.10 | 648,304.0 | +0.27% |
| 2026-01-09 | $123.8 | $123.0 | $0.795 | 340,547.0 | +0.73% |
| 2026-01-08 | $123.1 | $120.7 | $2.37 | 525,347.0 | +1.41% |
| 2026-01-07 | $122.1 | $120.9 | $1.19 | 467,611.0 | -0.71% |
| 2026-01-06 | $122.8 | $121.9 | $0.92 | 1,186,122.0 | -0.38% |
| 2026-01-05 | $122.9 | $121.2 | $1.70 | 3,016,399.0 | +0.07% |
| 2026-01-02 | $122.6 | $120.8 | $1.78 | 861,388.0 | +0.54% |
| 2025-12-31 | $122.2 | $121.5 | $0.64 | 219,748.0 | -0.52% |
| 2025-12-30 | $122.4 | $122.0 | $0.435 | 295,568.0 | +0.00% |
| 2025-12-29 | $122.5 | $122.0 | $0.5025 | 602,280.0 | +0.24% |
| 2025-12-26 | $122.2 | $121.5 | $0.71 | 419,656.0 | -0.06% |
| 2025-12-24 | $122.2 | $121.6 | $0.565 | 165,913.0 | +0.35% |
| 2025-12-23 | $121.8 | $121.2 | $0.5699 | 438,113.0 | +0.07% |
| 2025-12-22 | $121.7 | $120.9 | $0.83 | 681,497.0 | +0.50% |
| 2025-12-19 | $121.7 | $120.8 | $0.83 | 718,303.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $127.3 | $120.7 | $6.63 | 10,391,453.0 | +4.55% |
Ishares Core High Dividend Etf 주식 (HDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $124.2 | $120.5 | $3.67 | 14,947,784.0 | -1.44% |
| 2025-11 | $124.0 | $117.6 | $6.44 | 10,253,224.0 | +4.00% |
| 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% |
0.02%
0.27%
자본화:
|
볼륨(24시간):