Mercado fechará em 27 mins

iShares Core High Dividend ETF (HDV)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
109,32+0,27 (+0,25%)
A partir de 03:33PM EDT. Mercado aberto.
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 2024108,90109,38108,86109,32109,32226.912
07 de mai. de 2024108,90109,28108,85109,05109,05239.200
06 de mai. de 2024108,55108,84108,46108,61108,61191.800
03 de mai. de 2024108,25108,38107,48108,25108,25229.000
02 de mai. de 2024108,26108,43107,55107,96107,96204.800
01 de mai. de 2024107,85108,62107,52107,71107,71225.000
30 de abr. de 2024108,97108,97107,82107,88107,88185.900
29 de abr. de 2024108,60109,30108,60109,25109,25175.800
26 de abr. de 2024108,74109,00108,40108,58108,58261.300
25 de abr. de 2024109,43109,90108,45109,32109,32330.300
24 de abr. de 2024108,92109,82108,35109,72109,72386.200
23 de abr. de 2024108,67109,49108,47109,24109,24248.400
22 de abr. de 2024108,23109,17107,69108,64108,64373.800
19 de abr. de 2024106,91108,08106,91108,05108,05363.300
18 de abr. de 2024106,53106,90106,20106,68106,68247.200
17 de abr. de 2024106,18106,61105,73106,28106,28272.600
16 de abr. de 2024106,49106,55105,65105,85105,85297.000
15 de abr. de 2024107,77107,96106,20106,50106,501.006.900
12 de abr. de 2024108,18108,40106,63106,90106,90281.100
11 de abr. de 2024108,85108,85107,57108,25108,25252.800
10 de abr. de 2024108,82108,90107,86108,51108,51343.200
09 de abr. de 2024109,23109,56108,65109,53109,53196.900
08 de abr. de 2024109,01109,31108,93108,99108,99189.500
05 de abr. de 2024108,68109,40108,29109,11109,11350.700
04 de abr. de 2024110,00110,23108,52108,67108,67456.600
03 de abr. de 2024109,99110,20109,43109,64109,64281.200
02 de abr. de 2024109,85110,26109,68110,07110,07270.700
01 de abr. de 2024110,18110,18109,54109,92109,92320.800
28 de mar. de 2024109,79110,33109,70110,21110,21395.600
27 de mar. de 2024108,27109,63108,27109,63109,63473.900
26 de mar. de 2024108,21108,28107,70107,77107,77363.300
25 de mar. de 2024107,84108,48107,84108,05108,05419.300
22 de mar. de 2024108,15108,25107,66107,68107,68296.600
21 de mar. de 2024107,96108,46107,72108,07108,07255.600
21 de mar. de 20240.835 Dividendo
20 de mar. de 2024108,22108,77108,05108,69107,86292.800
19 de mar. de 2024107,95108,52107,90108,45107,62431.400
18 de mar. de 2024107,88108,34107,45108,02107,19426.200
15 de mar. de 2024107,42108,10107,42107,63106,80486.700
14 de mar. de 2024108,29108,38107,42108,00107,171.372.700
13 de mar. de 2024108,35108,72108,04108,27107,44338.700
12 de mar. de 2024107,98108,30107,67108,02107,19356.000
11 de mar. de 2024107,10107,92106,85107,91107,08410.500
08 de mar. de 2024106,82107,34106,57107,08106,261.050.000
07 de mar. de 2024106,94107,29106,67106,81105,99357.300
06 de mar. de 2024106,39107,17106,39106,62105,80279.900
05 de mar. de 2024105,87106,59105,69105,97105,16316.400
04 de mar. de 2024105,67105,97105,47105,84105,03337.700
01 de mar. de 2024105,61105,95105,27105,89105,08371.600
29 de fev. de 2024105,70105,86105,36105,48104,67269.700
28 de fev. de 2024105,42105,68105,12105,41104,601.324.600
27 de fev. de 2024105,36105,47105,02105,46104,65293.900
26 de fev. de 2024105,90106,02105,25105,28104,47420.800
23 de fev. de 2024105,77106,34105,49106,00105,19307.100
22 de fev. de 2024105,13105,99104,92105,81105,00422.300
21 de fev. de 2024104,78105,53104,59105,51104,70299.100
20 de fev. de 2024104,67105,34104,36104,66103,86367.400
16 de fev. de 2024104,51105,13104,14104,67103,87852.100
15 de fev. de 2024103,11104,76103,11104,72103,92864.400
14 de fev. de 2024103,27103,41102,58103,11102,32431.300
13 de fev. de 2024103,78104,13102,31103,01102,22585.100
12 de fev. de 2024103,27104,18103,22104,08103,28361.400
09 de fev. de 2024103,64103,78102,91103,13102,34566.000
08 de fev. de 2024103,50103,79103,26103,74102,94898.000
07 de fev. de 2024104,11104,19103,51103,74102,94507.200
06 de fev. de 2024103,58104,15103,38103,92103,12496.200
05 de fev. de 2024103,92103,92103,23103,36102,57523.200
02 de fev. de 2024104,49104,79103,81104,23103,43808.700
01 de fev. de 2024103,88104,50103,51104,49103,69561.200
31 de jan. de 2024104,80104,85103,55103,59102,79755.400
30 de jan. de 2024103,98104,70103,83104,67103,87338.700
29 de jan. de 2024103,98104,31103,70104,26103,46938.100
26 de jan. de 2024104,02104,30103,70104,06103,26587.100
25 de jan. de 2024103,30104,00103,04104,00103,20755.600
24 de jan. de 2024103,17103,17102,37102,39101,60831.100
23 de jan. de 2024102,37103,05102,33103,05102,26680.600
22 de jan. de 2024102,31102,62102,07102,42101,63917.200
19 de jan. de 2024102,12102,57101,58102,40101,611.013.300
18 de jan. de 2024101,69101,96101,06101,81101,03830.100
17 de jan. de 2024101,74102,44101,48101,80101,02815.100
16 de jan. de 2024102,83102,97102,15102,33101,541.268.600
12 de jan. de 2024103,18103,50102,89103,16102,37650.000
11 de jan. de 2024103,10103,13102,38102,61101,821.435.400
10 de jan. de 2024103,38103,38102,67103,06102,27776.400
09 de jan. de 2024103,73103,73103,16103,40102,61749.100
08 de jan. de 2024103,42104,06102,83104,03103,231.705.200
05 de jan. de 2024103,71104,25103,36103,79102,991.216.800
04 de jan. de 2024104,00104,32103,60103,63102,83816.100
03 de jan. de 2024103,75104,18103,19103,71102,911.119.200
02 de jan. de 2024101,94103,83101,94103,57102,771.157.300
29 de dez. de 2023102,02102,15101,68101,99101,21475.300
28 de dez. de 2023101,99102,41101,97102,11101,33558.000
27 de dez. de 2023102,10102,29101,83102,14101,36856.800
26 de dez. de 2023101,89102,44101,83102,17101,39523.500
22 de dez. de 2023101,57102,35101,54101,80101,02602.600
21 de dez. de 2023101,11101,40100,59101,25100,47714.100
20 de dez. de 2023102,20102,25100,70100,7199,94872.200
20 de dez. de 20230.977 Dividendo
19 de dez. de 2023102,95103,29102,74103,26101,50873.100
18 de dez. de 2023102,93103,24102,72102,73100,98913.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...