ストックスクリーナーアプリを入手
212.75
0.25%
0.575
Ishares S P 500 Value Etf (IVE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-05 | $213.0 | $212.0 | $1.02 | 134,318.0 | +0.26% |
| 2025-12-04 | $212.8 | $211.2 | $1.55 | 629,652.0 | -0.16% |
| 2025-12-03 | $212.7 | $211.3 | $1.42 | 885,378.0 | +0.51% |
| 2025-12-02 | $211.9 | $210.8 | $1.08 | 934,640.0 | +0.06% |
| 2025-12-01 | $212.3 | $211.2 | $1.17 | 766,979.0 | -0.52% |
| 2025-11-28 | $212.4 | $211.1 | $1.35 | 312,974.0 | +0.78% |
| 2025-11-26 | $211.5 | $209.8 | $1.77 | 638,312.0 | +0.70% |
| 2025-11-25 | $209.6 | $207.1 | $2.56 | 1,139,906.0 | +1.05% |
| 2025-11-24 | $207.6 | $205.8 | $1.81 | 1,422,559.0 | +0.48% |
| 2025-11-21 | $207.2 | $203.8 | $3.45 | 2,441,753.0 | +1.42% |
| 2025-11-20 | $208.2 | $203.2 | $5.03 | 2,875,120.0 | -1.24% |
| 2025-11-19 | $207.0 | $205.0 | $1.98 | 2,728,885.0 | -0.34% |
| 2025-11-18 | $207.6 | $205.4 | $2.19 | 21,662,062.0 | -0.42% |
| 2025-11-17 | $209.6 | $206.7 | $2.94 | 1,689,648.0 | -1.06% |
| 2025-11-14 | $210.7 | $208.4 | $2.31 | 1,437,768.0 | -0.21% |
| 2025-11-13 | $212.4 | $209.8 | $2.56 | 1,507,260.0 | -0.95% |
| 2025-11-12 | $212.5 | $211.5 | $1.07 | 587,609.0 | +0.41% |
| 2025-11-11 | $211.4 | $209.6 | $1.85 | 596,498.0 | +0.88% |
| 2025-11-10 | $209.7 | $207.8 | $1.84 | 559,888.0 | +0.71% |
| 2025-11-07 | $208.0 | $206.0 | $1.95 | 803,714.0 | +0.44% |
| 2025-11-06 | $208.4 | $206.8 | $1.63 | 631,624.0 | -0.68% |
| 2025-11-05 | $208.9 | $207.4 | $1.52 | 488,844.0 | +0.26% |
Ishares S P 500 Value Etf (IVE) 株の年ごとの株価履歴
この詳細な分析では、Ishares S P 500 Value Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はIVE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ishares S P 500 Value Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のIshares S P 500 Value Etf (IVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $213.0 | $210.8 | $2.17 | 3,350,967.0 | +0.14% |
| 2025-11 | $212.5 | $203.2 | $9.39 | 42,587,440.0 | +1.74% |
| 2025-10 | $211.8 | $202.4 | $9.38 | 13,961,590.0 | +1.10% |
| 2025-09 | $206.6 | $201.2 | $5.40 | 13,542,406.0 | +1.28% |
| 2025-08 | $204.3 | $193.9 | $10.40 | 7,865,521.0 | +3.51% |
| 2025-07 | $200.8 | $194.8 | $5.96 | 10,416,680.0 | +0.80% |
| 2025-06 | $195.7 | $187.5 | $8.16 | 9,877,302.0 | +3.40% |
| 2025-05 | $192.1 | $183.1 | $9.09 | 20,186,696.0 | +3.03% |
| 2025-04 | $191.7 | $165.4 | $26.26 | 23,803,563.0 | -3.75% |
| 2025-03 | $198.3 | $185.3 | $13.00 | 16,424,899.0 | -3.36% |
| 2025-02 | $198.7 | $193.2 | $5.49 | 21,891,630.0 | +0.53% |
| 2025-01 | $198.6 | $187.5 | $11.08 | 15,089,375.0 | +2.77% |
2024年のIshares S P 500 Value Etf (IVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $206.0 | $189.1 | $16.91 | 12,568,303.0 | -7.54% |
| 2024-11 | $206.6 | $193.8 | $12.86 | 8,937,602.0 | +5.92% |
| 2024-10 | $201.1 | $194.6 | $6.47 | 13,032,773.0 | -1.28% |
| 2024-09 | $197.6 | $188.9 | $8.72 | 9,606,499.0 | +0.47% |
| 2024-08 | $196.4 | $181.7 | $14.68 | 9,049,213.0 | +2.91% |
| 2024-07 | $191.9 | $180.5 | $11.44 | 12,737,181.0 | +4.77% |
| 2024-06 | $184.9 | $179.2 | $5.67 | 9,730,814.0 | -1.15% |
| 2024-05 | $186.8 | $178.0 | $8.74 | 10,788,647.0 | +2.98% |
| 2024-04 | $187.0 | $176.1 | $10.89 | 13,602,680.0 | -4.29% |
| 2024-03 | $187.2 | $178.9 | $8.38 | 11,707,237.0 | +4.13% |
| 2024-02 | $180.2 | $173.0 | $7.19 | 13,849,359.0 | +2.95% |
| 2024-01 | $176.3 | $170.1 | $6.17 | 39,532,236.0 | +0.21% |
2023年のIshares S P 500 Value Etf (IVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $174.4 | $165.2 | $9.29 | 12,841,703.0 | +5.07% |
| 2023-11 | $165.6 | $151.0 | $14.56 | 11,504,499.0 | +9.57% |
| 2023-10 | $156.4 | $147.2 | $9.20 | 13,436,359.0 | -1.82% |
| 2023-09 | $163.3 | $152.1 | $11.20 | 9,617,382.0 | -5.09% |
| 2023-08 | $166.5 | $157.5 | $9.07 | 10,977,200.0 | -2.79% |
| 2023-07 | $167.6 | $158.9 | $8.67 | 11,283,559.0 | +3.45% |
| 2023-06 | $161.5 | $151.0 | $10.53 | 11,531,607.0 | +6.40% |
| 2023-05 | $155.1 | $149.2 | $5.80 | 11,819,582.0 | -1.87% |
| 2023-04 | $154.4 | $149.5 | $4.91 | 10,753,841.0 | +1.73% |
| 2023-03 | $154.4 | $142.6 | $11.80 | 18,321,016.0 | +0.85% |
| 2023-02 | $160.3 | $149.4 | $10.93 | 20,758,086.0 | -3.03% |
| 2023-01 | $155.3 | $144.5 | $10.86 | 21,287,661.0 | +6.97% |
0.32%
大文字化:
|
ボリューム (24 時間):