Stockscreener 앱 받기
131.36
1.40%
1.81
Ishares Select Dividend Etf 주식 (DVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $131.9 | $129.1 | $2.76 | 804,193.0 | +1.40% |
| 2024-12-19 | $131.2 | $129.6 | $1.67 | 1,139,190.0 | -0.12% |
| 2024-12-18 | $134.0 | $129.7 | $4.27 | 852,644.0 | -2.96% |
| 2024-12-17 | $134.6 | $133.4 | $1.26 | 734,394.0 | -1.89% |
| 2024-12-16 | $137.2 | $136.1 | $1.07 | 2,053,827.0 | -0.53% |
| 2024-12-13 | $137.4 | $136.3 | $1.04 | 448,262.0 | -0.08% |
| 2024-12-12 | $137.8 | $137.0 | $0.73 | 450,462.0 | -0.22% |
| 2024-12-11 | $138.6 | $137.3 | $1.30 | 538,430.0 | -0.59% |
| 2024-12-10 | $138.9 | $137.1 | $1.74 | 549,270.0 | -0.37% |
| 2024-12-09 | $140.4 | $138.6 | $1.74 | 518,840.0 | -0.78% |
| 2024-12-06 | $141.1 | $139.5 | $1.52 | 434,042.0 | -0.58% |
| 2024-12-05 | $141.2 | $140.4 | $0.76 | 382,096.0 | +0.14% |
| 2024-12-04 | $141.0 | $139.8 | $1.13 | 434,965.0 | -0.41% |
| 2024-12-03 | $142.4 | $140.9 | $1.44 | 348,693.0 | -0.60% |
| 2024-12-02 | $143.6 | $141.5 | $2.03 | 577,293.0 | -1.09% |
| 2024-11-29 | $143.8 | $143.0 | $0.81 | 185,987.0 | +0.16% |
| 2024-11-27 | $144.1 | $143.1 | $0.98 | 348,767.0 | -0.08% |
| 2024-11-26 | $143.4 | $142.6 | $0.82 | 269,304.0 | -0.07% |
| 2024-11-25 | $144.0 | $143.0 | $1.01 | 311,300.0 | +0.93% |
| 2024-11-22 | $142.4 | $141.1 | $1.25 | 269,684.0 | +0.91% |
| 2024-11-21 | $141.0 | $139.0 | $2.01 | 399,323.0 | +1.29% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $143.6 | $129.1 | $14.42 | 11,070,794.0 | -8.40% |
| 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% |
Ishares Select Dividend Etf 주식 (DVY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $120.1 | $111.7 | $8.35 | 16,695,500.0 | +4.68% |
| 2023-11 | $112.1 | $104.2 | $7.84 | 14,769,525.0 | +7.01% |
| 2023-10 | $109.2 | $102.7 | $6.53 | 18,481,250.0 | -2.79% |
| 2023-09 | $114.6 | $106.8 | $7.75 | 12,812,017.0 | -5.18% |
| 2023-08 | $118.0 | $111.1 | $6.95 | 11,633,294.0 | -3.85% |
| 2023-07 | $118.9 | $111.9 | $7.03 | 13,845,927.0 | +4.20% |
| 2023-06 | $115.0 | $107.8 | $7.26 | 15,884,461.0 | +4.42% |
| 2023-05 | $118.1 | $107.9 | $10.15 | 12,963,679.0 | -7.73% |
| 2023-04 | $119.7 | $114.9 | $4.77 | 10,283,417.0 | +0.35% |
| 2023-03 | $122.6 | $109.8 | $12.83 | 20,299,120.0 | -3.20% |
| 2023-02 | $126.9 | $121.0 | $5.94 | 11,760,549.0 | -3.67% |
| 2023-01 | $125.8 | $119.7 | $6.11 | 14,580,642.0 | +4.20% |
Ishares Select Dividend Etf 주식 (DVY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $126.7 | $117.8 | $8.89 | 18,956,862.0 | -3.90% |
| 2022-11 | $125.6 | $114.8 | $10.79 | 15,267,012.0 | +6.21% |
| 2022-10 | $118.9 | $105.6 | $13.32 | 19,334,538.0 | +10.19% |
| 2022-09 | $125.0 | $107.0 | $18.04 | 20,056,955.0 | -10.73% |
| 2022-08 | $128.1 | $120.1 | $7.94 | 13,611,140.0 | -1.76% |
| 2022-07 | $122.5 | $113.9 | $8.59 | 16,525,559.0 | +3.90% |
| 2022-06 | $131.4 | $112.3 | $19.10 | 26,041,892.0 | -9.57% |
| 2022-05 | $131.0 | $121.7 | $9.37 | 28,710,274.0 | +5.34% |
| 2022-04 | $133.3 | $123.3 | $10.01 | 21,866,531.0 | -3.60% |
| 2022-03 | $130.0 | $120.4 | $9.60 | 30,450,263.0 | +3.49% |
| 2022-02 | $127.3 | $117.4 | $9.91 | 22,402,409.0 | -0.21% |
| 2022-01 | $128.0 | $118.7 | $9.34 | 33,527,179.0 | +1.21% |
1.17%
0.28%
자본화:
|
볼륨(24시간):