La bourse est fermée

iShares Core High Dividend ETF (HDV)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
110,39+0,23 (+0,21 %)
À la clôture : 04:00PM EDT
109,88 -0,51 (-0,46 %)
Échanges après Bourse : 06:46PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024110,33110,54110,16110,39110,39151 600
09 mai 2024109,32110,16109,25110,16110,16254 200
08 mai 2024108,90109,45108,84109,32109,32253 500
07 mai 2024108,90109,28108,85109,05109,05239 200
06 mai 2024108,55108,84108,46108,61108,61191 800
03 mai 2024108,25108,38107,48108,25108,25229 000
02 mai 2024108,26108,43107,55107,96107,96204 800
01 mai 2024107,85108,62107,52107,71107,71225 000
30 avr. 2024108,97108,97107,82107,88107,88185 900
29 avr. 2024108,60109,30108,60109,25109,25175 800
26 avr. 2024108,74109,00108,40108,58108,58261 300
25 avr. 2024109,43109,90108,45109,32109,32330 300
24 avr. 2024108,92109,82108,35109,72109,72386 200
23 avr. 2024108,67109,49108,47109,24109,24248 400
22 avr. 2024108,23109,17107,69108,64108,64373 800
19 avr. 2024106,91108,08106,91108,05108,05363 300
18 avr. 2024106,53106,90106,20106,68106,68247 200
17 avr. 2024106,18106,61105,73106,28106,28272 600
16 avr. 2024106,49106,55105,65105,85105,85297 000
15 avr. 2024107,77107,96106,20106,50106,501 006 900
12 avr. 2024108,18108,40106,63106,90106,90281 100
11 avr. 2024108,85108,85107,57108,25108,25252 800
10 avr. 2024108,82108,90107,86108,51108,51343 200
09 avr. 2024109,23109,56108,65109,53109,53196 900
08 avr. 2024109,01109,31108,93108,99108,99189 500
05 avr. 2024108,68109,40108,29109,11109,11350 700
04 avr. 2024110,00110,23108,52108,67108,67456 600
03 avr. 2024109,99110,20109,43109,64109,64281 200
02 avr. 2024109,85110,26109,68110,07110,07270 700
01 avr. 2024110,18110,18109,54109,92109,92320 800
28 mars 2024109,79110,33109,70110,21110,21395 600
27 mars 2024108,27109,63108,27109,63109,63473 900
26 mars 2024108,21108,28107,70107,77107,77363 300
25 mars 2024107,84108,48107,84108,05108,05419 300
22 mars 2024108,15108,25107,66107,68107,68296 600
21 mars 2024107,96108,46107,72108,07108,07255 600
21 mars 20240.835 Dividende
20 mars 2024108,22108,77108,05108,69107,86292 800
19 mars 2024107,95108,52107,90108,45107,62431 400
18 mars 2024107,88108,34107,45108,02107,19426 200
15 mars 2024107,42108,10107,42107,63106,80486 700
14 mars 2024108,29108,38107,42108,00107,171 372 700
13 mars 2024108,35108,72108,04108,27107,44338 700
12 mars 2024107,98108,30107,67108,02107,19356 000
11 mars 2024107,10107,92106,85107,91107,08410 500
08 mars 2024106,82107,34106,57107,08106,261 050 000
07 mars 2024106,94107,29106,67106,81105,99357 300
06 mars 2024106,39107,17106,39106,62105,80279 900
05 mars 2024105,87106,59105,69105,97105,16316 400
04 mars 2024105,67105,97105,47105,84105,03337 700
01 mars 2024105,61105,95105,27105,89105,08371 600
29 févr. 2024105,70105,86105,36105,48104,67269 700
28 févr. 2024105,42105,68105,12105,41104,601 324 600
27 févr. 2024105,36105,47105,02105,46104,65293 900
26 févr. 2024105,90106,02105,25105,28104,47420 800
23 févr. 2024105,77106,34105,49106,00105,19307 100
22 févr. 2024105,13105,99104,92105,81105,00422 300
21 févr. 2024104,78105,53104,59105,51104,70299 100
20 févr. 2024104,67105,34104,36104,66103,86367 400
16 févr. 2024104,51105,13104,14104,67103,87852 100
15 févr. 2024103,11104,76103,11104,72103,92864 400
14 févr. 2024103,27103,41102,58103,11102,32431 300
13 févr. 2024103,78104,13102,31103,01102,22585 100
12 févr. 2024103,27104,18103,22104,08103,28361 400
09 févr. 2024103,64103,78102,91103,13102,34566 000
08 févr. 2024103,50103,79103,26103,74102,94898 000
07 févr. 2024104,11104,19103,51103,74102,94507 200
06 févr. 2024103,58104,15103,38103,92103,12496 200
05 févr. 2024103,92103,92103,23103,36102,57523 200
02 févr. 2024104,49104,79103,81104,23103,43808 700
01 févr. 2024103,88104,50103,51104,49103,69561 200
31 janv. 2024104,80104,85103,55103,59102,79755 400
30 janv. 2024103,98104,70103,83104,67103,87338 700
29 janv. 2024103,98104,31103,70104,26103,46938 100
26 janv. 2024104,02104,30103,70104,06103,26587 100
25 janv. 2024103,30104,00103,04104,00103,20755 600
24 janv. 2024103,17103,17102,37102,39101,60831 100
23 janv. 2024102,37103,05102,33103,05102,26680 600
22 janv. 2024102,31102,62102,07102,42101,63917 200
19 janv. 2024102,12102,57101,58102,40101,611 013 300
18 janv. 2024101,69101,96101,06101,81101,03830 100
17 janv. 2024101,74102,44101,48101,80101,02815 100
16 janv. 2024102,83102,97102,15102,33101,541 268 600
12 janv. 2024103,18103,50102,89103,16102,37650 000
11 janv. 2024103,10103,13102,38102,61101,821 435 400
10 janv. 2024103,38103,38102,67103,06102,27776 400
09 janv. 2024103,73103,73103,16103,40102,61749 100
08 janv. 2024103,42104,06102,83104,03103,231 705 200
05 janv. 2024103,71104,25103,36103,79102,991 216 800
04 janv. 2024104,00104,32103,60103,63102,83816 100
03 janv. 2024103,75104,18103,19103,71102,911 119 200
02 janv. 2024101,94103,83101,94103,57102,771 157 300
29 déc. 2023102,02102,15101,68101,99101,21475 300
28 déc. 2023101,99102,41101,97102,11101,33558 000
27 déc. 2023102,10102,29101,83102,14101,36856 800
26 déc. 2023101,89102,44101,83102,17101,39523 500
22 déc. 2023101,57102,35101,54101,80101,02602 600
21 déc. 2023101,11101,40100,59101,25100,47714 100
20 déc. 2023102,20102,25100,70100,7199,94872 200
20 déc. 20230.977 Dividende
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...