loading

Franklin International Low Volatility High Dividend Index ETF (LVHI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-28 $31.97 $31.80 $0.175 558,434.0 +0.25%
2025-04-25 $31.78 $31.58 $0.20 653,942.0 +0.60%
2025-04-24 $31.66 $31.42 $0.24 575,799.0 +0.61%
2025-04-23 $31.56 $31.30 $0.2592 727,622.0 +0.26%
2025-04-22 $31.35 $30.85 $0.4999 1,014,706.0 +2.76%
2025-04-21 $30.94 $30.30 $0.64 585,088.0 -1.33%
2025-04-17 $31.02 $30.67 $0.3496 667,741.0 +1.31%
2025-04-16 $30.77 $30.36 $0.4038 428,991.0 -0.16%
2025-04-15 $30.59 $30.25 $0.3403 770,469.0 +1.36%
2025-04-14 $30.24 $29.90 $0.34 864,715.0 +0.53%
2025-04-11 $30.03 $29.21 $0.8199 1,258,011.0 +2.25%
2025-04-10 $30.05 $28.93 $1.12 1,112,813.0 -3.49%
2025-04-09 $30.57 $28.46 $2.11 806,005.0 +5.05%
2025-04-08 $30.00 $28.61 $1.39 1,398,570.0 -0.55%
2025-04-07 $29.93 $28.80 $1.13 1,344,184.0 -2.97%
2025-04-04 $30.72 $29.91 $0.805 981,202.0 -5.31%
2025-04-03 $31.92 $31.61 $0.315 807,811.0 -1.95%
2025-04-02 $32.32 $32.08 $0.245 658,115.0 -0.46%
2025-04-01 $32.44 $32.21 $0.2291 956,685.0 +0.15%
2025-03-31 $32.42 $32.07 $0.35 791,238.0 -0.49%

Franklin International Low Volatility High Dividend Index ETF (LVHI) 株の年ごとの株価履歴

この詳細な分析では、Franklin International Low Volatility High Dividend Index 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LVHI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、Franklin International Low Volatility High Dividend Index 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Franklin International Low Volatility High Dividend Index ETF (LVHI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $32.44 $28.46 $3.98 16,170,903.0 -1.58%
2025-03 $32.91 $31.70 $1.21 21,579,791.0 +0.90%
2025-02 $32.22 $30.90 $1.32 10,445,820.0 +2.56%
2025-01 $31.60 $30.35 $1.25 10,037,986.0 +2.49%

2024年のFranklin International Low Volatility High Dividend Index ETF (LVHI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $31.48 $29.69 $1.79 5,562,867.0 -3.47%
2024-11 $31.52 $30.45 $1.07 5,641,041.0 +1.75%
2024-10 $31.57 $30.62 $0.95 4,542,949.0 -0.64%
2024-09 $31.40 $30.12 $1.28 6,666,436.0 -0.35%
2024-08 $31.19 $28.47 $2.72 5,026,158.0 +1.89%
2024-07 $30.68 $29.72 $0.96 4,934,875.0 +3.27%
2024-06 $31.00 $29.14 $1.86 4,603,805.0 -2.95%
2024-05 $30.86 $29.36 $1.50 5,825,712.0 +3.63%
2024-04 $29.85 $28.91 $0.937 4,755,871.0 -1.04%
2024-03 $29.84 $28.63 $1.21 3,535,465.0 +3.55%
2024-02 $28.77 $26.86 $1.91 4,132,260.0 +3.08%
2024-01 $28.11 $27.35 $0.7599 3,338,640.0 +0.87%

2023年のFranklin International Low Volatility High Dividend Index ETF (LVHI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $28.61 $27.15 $1.46 3,409,137.0 -2.16%
2023-11 $28.34 $26.84 $1.50 2,612,380.0 +5.09%
2023-10 $27.52 $26.32 $1.20 4,213,352.0 -1.32%
2023-09 $28.17 $26.93 $1.24 3,107,956.0 -0.58%
2023-08 $27.86 $26.59 $1.27 2,720,141.0 -1.97%
2023-07 $28.09 $26.48 $1.61 2,717,779.0 +2.87%
2023-06 $27.66 $26.55 $1.11 3,845,372.0 +0.78%
2023-05 $28.02 $26.89 $1.13 3,734,244.0 -2.67%
2023-04 $27.72 $26.77 $0.95 2,346,632.0 +2.82%
2023-03 $27.34 $25.81 $1.53 2,659,950.0 +0.37%
2023-02 $27.26 $26.61 $0.6492 2,366,154.0 +0.00%
2023-01 $26.90 $25.67 $1.23 3,472,928.0 +5.13%
exchange_traded_fund VTV
$165.93
price up icon 0.38%
exchange_traded_fund VUG
$376.00
price down icon 0.11%
exchange_traded_fund IJH
$56.92
price up icon 0.55%
exchange_traded_fund EFA
$84.27
price up icon 0.11%
exchange_traded_fund IWF
$364.20
price down icon 0.07%
exchange_traded_fund QQQ
$471.93
price down icon 0.09%
大文字化:     |  ボリューム (24 時間):