Stockscreener 앱 받기
153.59
0.67%
-1.04
시장 영업 전:
153.64
0.05
+0.03%
Ishares Select Dividend Etf 주식 (DVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $154.9 | $153.2 | $1.70 | 392,077.0 | -0.67% |
| 2026-05-01 | $155.7 | $154.6 | $1.08 | 216,170.0 | -0.53% |
| 2026-04-30 | $155.5 | $152.5 | $3.02 | 361,584.0 | +1.60% |
| 2026-04-29 | $153.8 | $152.5 | $1.31 | 300,868.0 | -0.23% |
| 2026-04-28 | $154.3 | $152.7 | $1.68 | 303,605.0 | +0.63% |
| 2026-04-27 | $153.3 | $152.0 | $1.28 | 293,446.0 | +0.33% |
| 2026-04-24 | $153.4 | $151.8 | $1.54 | 312,045.0 | -0.89% |
| 2026-04-23 | $153.5 | $152.1 | $1.41 | 433,964.0 | +0.93% |
| 2026-04-22 | $153.3 | $151.5 | $1.80 | 413,995.0 | -0.54% |
| 2026-04-21 | $153.9 | $152.5 | $1.43 | 385,940.0 | -0.44% |
| 2026-04-20 | $154.1 | $152.8 | $1.26 | 249,667.0 | +0.14% |
| 2026-04-17 | $153.6 | $152.0 | $1.60 | 407,178.0 | +0.18% |
| 2026-04-16 | $152.9 | $151.6 | $1.32 | 293,164.0 | +0.67% |
| 2026-04-15 | $152.3 | $151.1 | $1.17 | 248,405.0 | -0.22% |
| 2026-04-14 | $152.6 | $151.0 | $1.57 | 432,617.0 | -0.12% |
| 2026-04-13 | $152.4 | $151.1 | $1.34 | 933,352.0 | -0.04% |
| 2026-04-10 | $153.8 | $152.2 | $1.50 | 307,768.0 | -0.67% |
| 2026-04-09 | $153.9 | $152.6 | $1.36 | 418,405.0 | +0.20% |
| 2026-04-08 | $153.2 | $151.4 | $1.77 | 424,147.0 | +0.99% |
| 2026-04-07 | $152.3 | $151.3 | $1.06 | 266,691.0 | -0.18% |
Ishares Select Dividend Etf 주식 (DVY) 연도별 가격 이력
이 심층 분석에서는 Ishares Select Dividend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DVY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Select Dividend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Select Dividend Etf 주식 (DVY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $155.7 | $153.2 | $2.54 | 1,000,324.0 | -1.20% |
| 2026-04 | $155.5 | $150.4 | $5.15 | 8,050,682.0 | +2.67% |
| 2026-03 | $156.5 | $145.2 | $11.33 | 11,777,955.0 | -3.12% |
| 2026-02 | $160.4 | $149.8 | $10.56 | 8,242,201.0 | +3.87% |
| 2026-01 | $151.9 | $140.4 | $11.49 | 14,029,402.0 | +6.60% |
Ishares Select Dividend Etf 주식 (DVY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $145.0 | $140.9 | $4.17 | 9,860,566.0 | -0.94% |
| 2025-11 | $143.8 | $137.2 | $6.61 | 7,925,575.0 | +3.15% |
| 2025-10 | $143.7 | $138.1 | $5.62 | 8,144,646.0 | -2.06% |
| 2025-09 | $142.8 | $139.0 | $3.82 | 7,110,538.0 | +0.17% |
| 2025-08 | $142.4 | $132.8 | $9.59 | 6,127,916.0 | +5.04% |
| 2025-07 | $138.5 | $132.8 | $5.79 | 9,602,718.0 | +1.69% |
| 2025-06 | $133.0 | $129.4 | $3.62 | 9,144,326.0 | +1.25% |
| 2025-05 | $134.4 | $127.7 | $6.70 | 6,964,449.0 | +2.17% |
| 2025-04 | $135.1 | $115.9 | $19.11 | 12,626,668.0 | -4.40% |
| 2025-03 | $139.3 | $130.2 | $9.04 | 9,009,602.0 | -2.76% |
| 2025-02 | $138.2 | $132.2 | $5.97 | 6,748,922.0 | +2.49% |
| 2025-01 | $136.5 | $128.2 | $8.33 | 12,086,295.0 | +2.64% |
Ishares Select Dividend Etf 주식 (DVY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $143.6 | $129.1 | $14.42 | 14,090,020.0 | -8.71% |
| 2024-11 | $144.1 | $133.0 | $11.13 | 6,647,097.0 | +6.43% |
| 2024-10 | $137.3 | $132.4 | $4.82 | 7,668,994.0 | -0.24% |
| 2024-09 | $136.4 | $129.5 | $6.84 | 7,064,442.0 | +0.75% |
| 2024-08 | $134.1 | $123.7 | $10.48 | 8,201,361.0 | +3.05% |
| 2024-07 | $131.0 | $119.7 | $11.32 | 9,409,030.0 | +7.54% |
| 2024-06 | $124.7 | $118.3 | $6.37 | 8,372,890.0 | -2.80% |
| 2024-05 | $126.0 | $119.2 | $6.79 | 8,597,911.0 | +4.25% |
| 2024-04 | $123.2 | $115.4 | $7.77 | 10,162,798.0 | -3.07% |
| 2024-03 | $123.4 | $115.6 | $7.82 | 13,435,088.0 | +5.77% |
| 2024-02 | $117.1 | $112.4 | $4.65 | 9,357,514.0 | +1.16% |
| 2024-01 | $118.9 | $113.0 | $5.84 | 13,795,117.0 | -1.79% |
0.63%
자본화:
|
볼륨(24시간):