Stockscreener 앱 받기
133.15
0.06%
0.08
시간 외 거래:
133.14
-0.01
-0.01%
Ishares Core High Dividend Etf 주식 (HDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $133.7 | $132.7 | $0.9856 | 827,882.0 | +0.06% |
| 2026-03-18 | $135.0 | $133.0 | $2.00 | 648,259.0 | -1.78% |
| 2026-03-17 | $136.8 | $135.4 | $1.35 | 837,998.0 | -0.69% |
| 2026-03-16 | $136.9 | $136.1 | $0.79 | 1,064,211.0 | +0.44% |
| 2026-03-13 | $136.5 | $135.6 | $0.8701 | 658,582.0 | +0.44% |
| 2026-03-12 | $136.3 | $134.6 | $1.72 | 2,021,559.0 | -0.13% |
| 2026-03-11 | $135.4 | $134.6 | $0.855 | 471,037.0 | -0.03% |
| 2026-03-10 | $136.4 | $135.0 | $1.42 | 521,927.0 | -0.41% |
| 2026-03-09 | $136.3 | $134.9 | $1.39 | 1,127,566.0 | +0.00% |
| 2026-03-06 | $136.2 | $134.8 | $1.41 | 2,557,211.0 | -0.39% |
| 2026-03-05 | $137.7 | $135.7 | $1.98 | 833,453.0 | -1.02% |
| 2026-03-04 | $138.2 | $136.8 | $1.37 | 1,179,825.0 | -0.34% |
| 2026-03-03 | $139.2 | $137.3 | $1.97 | 1,483,329.0 | -1.28% |
| 2026-03-02 | $140.9 | $139.6 | $1.25 | 1,276,223.0 | +0.04% |
| 2026-02-27 | $140.3 | $138.5 | $1.76 | 572,124.0 | +1.24% |
| 2026-02-26 | $139.0 | $138.2 | $0.80 | 446,975.0 | -0.25% |
| 2026-02-25 | $139.1 | $137.7 | $1.46 | 364,277.0 | -0.22% |
| 2026-02-24 | $139.4 | $138.3 | $1.07 | 566,038.0 | +0.17% |
| 2026-02-23 | $139.2 | $137.8 | $1.37 | 309,899.0 | +0.67% |
| 2026-02-20 | $138.3 | $137.2 | $1.06 | 339,423.0 | -0.16% |
| 2026-02-19 | $139.0 | $137.9 | $1.09 | 391,774.0 | -0.09% |
| 2026-02-18 | $138.4 | $137.7 | $0.7052 | 497,150.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $140.9 | $132.7 | $8.19 | 16,336,944.0 | -4.98% |
| 2026-02 | $140.3 | $131.6 | $8.70 | 12,458,538.0 | +6.01% |
| 2026-01 | $132.3 | $120.7 | $11.61 | 15,646,418.0 | +8.70% |
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% |
0.14%
0.24%
자본화:
|
볼륨(24시간):