Stockscreener 앱 받기
47.33
0.07%
0.035
시간 외 거래:
47.34
0.01
+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 |
|---|---|---|---|---|---|
| 2025-12-15 | $47.36 | $47.29 | $0.0658 | 138,085.0 | +0.07% |
| 2025-12-12 | $47.37 | $47.27 | $0.105 | 202,215.0 | -0.18% |
| 2025-12-11 | $47.40 | $47.34 | $0.06 | 78,423.0 | -0.02% |
| 2025-12-10 | $47.41 | $47.19 | $0.22 | 158,805.0 | +0.35% |
| 2025-12-09 | $47.27 | $47.21 | $0.055 | 222,706.0 | -0.05% |
| 2025-12-08 | $47.36 | $47.21 | $0.1499 | 104,769.0 | -0.20% |
| 2025-12-05 | $47.39 | $47.31 | $0.0758 | 105,110.0 | -0.03% |
| 2025-12-04 | $47.36 | $47.26 | $0.105 | 111,215.0 | +0.00% |
| 2025-12-03 | $47.39 | $47.27 | $0.1199 | 92,660.0 | +0.15% |
| 2025-12-02 | $47.30 | $47.22 | $0.085 | 147,229.0 | +0.18% |
| 2025-12-01 | $47.25 | $47.16 | $0.0898 | 136,097.0 | -0.75% |
| 2025-11-28 | $47.62 | $47.55 | $0.0663 | 61,337.0 | +0.02% |
| 2025-11-26 | $47.56 | $47.44 | $0.125 | 137,978.0 | +0.13% |
| 2025-11-25 | $47.49 | $47.28 | $0.21 | 473,072.0 | +0.44% |
| 2025-11-24 | $47.29 | $47.20 | $0.095 | 155,644.0 | +0.23% |
| 2025-11-21 | $47.18 | $47.03 | $0.1455 | 268,110.0 | +0.39% |
| 2025-11-20 | $47.24 | $46.98 | $0.26 | 199,800.0 | -0.16% |
| 2025-11-19 | $47.14 | $47.01 | $0.1322 | 2,019,878.0 | +0.06% |
| 2025-11-18 | $47.06 | $46.93 | $0.13 | 2,073,966.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $47.41 | $47.16 | $0.25 | 1,635,399.0 | -0.48% |
| 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% |
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% |
0.38%
0.49%
자본화:
|
볼륨(24시간):