ストックスクリーナーアプリを入手
208.99
0.27%
0.57
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 |
|---|---|---|---|---|---|
| 2025-10-21 | $209.6 | $208.6 | $0.95 | 516,739.0 | +0.27% |
| 2025-10-20 | $208.7 | $206.9 | $1.82 | 589,915.0 | +1.17% |
| 2025-10-17 | $206.4 | $204.6 | $1.85 | 713,488.0 | +0.69% |
| 2025-10-16 | $206.9 | $203.9 | $3.00 | 868,152.0 | -0.92% |
| 2025-10-15 | $207.7 | $204.7 | $3.00 | 608,882.0 | +0.41% |
| 2025-10-14 | $206.5 | $202.9 | $3.62 | 819,972.0 | +0.65% |
| 2025-10-13 | $204.9 | $203.5 | $1.44 | 461,904.0 | +0.88% |
| 2025-10-10 | $207.8 | $202.4 | $5.34 | 569,504.0 | -2.21% |
| 2025-10-09 | $208.7 | $206.7 | $2.00 | 448,838.0 | -0.66% |
| 2025-10-08 | $208.8 | $207.5 | $1.30 | 474,805.0 | +0.28% |
| 2025-10-07 | $209.0 | $207.4 | $1.56 | 462,685.0 | -0.21% |
| 2025-10-06 | $209.1 | $208.0 | $1.09 | 467,011.0 | +0.23% |
| 2025-10-03 | $208.9 | $207.2 | $1.62 | 506,466.0 | +0.39% |
| 2025-10-02 | $207.4 | $206.3 | $1.03 | 532,030.0 | +0.00% |
| 2025-10-01 | $207.2 | $206.0 | $1.28 | 548,043.0 | +0.25% |
| 2025-09-30 | $206.6 | $205.1 | $1.53 | 574,600.0 | +0.34% |
| 2025-09-29 | $205.9 | $205.2 | $0.7524 | 400,409.0 | +0.16% |
| 2025-09-26 | $205.6 | $204.5 | $1.14 | 524,010.0 | +0.77% |
| 2025-09-25 | $204.5 | $203.2 | $1.31 | 499,494.0 | -0.38% |
| 2025-09-24 | $205.5 | $204.5 | $1.07 | 505,356.0 | -0.19% |
| 2025-09-23 | $206.2 | $204.8 | $1.38 | 1,288,623.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $209.6 | $202.4 | $7.12 | 9,105,173.0 | +1.20% |
| 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% |
0.11%
0.04%
大文字化:
|
ボリューム (24 時間):