Stockscreener 앱 받기
157.44
0.27%
0.5645
Ishares Select Dividend Etf 주식 (DVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $158.8 | $156.2 | $2.66 | 470,625.0 | +0.36% |
| 2026-02-11 | $157.0 | $156.2 | $0.82 | 374,927.0 | +0.71% |
| 2026-02-10 | $156.1 | $154.9 | $1.23 | 279,817.0 | +0.46% |
| 2026-02-09 | $155.5 | $154.4 | $1.11 | 279,788.0 | -0.24% |
| 2026-02-06 | $155.6 | $154.5 | $1.11 | 386,638.0 | +1.43% |
| 2026-02-05 | $154.3 | $152.7 | $1.57 | 456,393.0 | -0.71% |
| 2026-02-04 | $154.8 | $153.3 | $1.59 | 498,681.0 | +1.10% |
| 2026-02-03 | $153.1 | $150.9 | $2.20 | 537,649.0 | +0.99% |
| 2026-02-02 | $151.2 | $149.8 | $1.43 | 1,001,084.0 | +0.47% |
| 2026-01-30 | $150.5 | $148.7 | $1.81 | 412,805.0 | +0.20% |
| 2026-01-29 | $151.9 | $149.5 | $2.45 | 874,631.0 | +0.21% |
| 2026-01-28 | $150.7 | $149.4 | $1.26 | 566,357.0 | +0.24% |
| 2026-01-27 | $149.6 | $148.5 | $1.12 | 384,714.0 | +0.37% |
| 2026-01-26 | $149.5 | $148.4 | $1.11 | 481,681.0 | +0.71% |
| 2026-01-23 | $148.6 | $147.1 | $1.43 | 486,734.0 | -0.56% |
| 2026-01-22 | $149.8 | $148.5 | $1.30 | 633,568.0 | -0.17% |
| 2026-01-21 | $149.2 | $147.0 | $2.21 | 543,320.0 | +1.87% |
| 2026-01-20 | $147.2 | $145.9 | $1.36 | 819,131.0 | -0.87% |
| 2026-01-16 | $147.8 | $147.0 | $0.8699 | 475,363.0 | -0.22% |
| 2026-01-15 | $148.2 | $146.9 | $1.33 | 502,137.0 | +0.58% |
| 2026-01-14 | $147.3 | $145.3 | $2.00 | 589,580.0 | +1.20% |
| 2026-01-13 | $146.1 | $144.9 | $1.17 | 545,889.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $158.8 | $149.8 | $9.00 | 4,285,602.0 | +4.64% |
| 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% |
0.45%
자본화:
|
볼륨(24시간):