Stockscreener 앱 받기
133.93
0.81%
-1.12
시간 외 거래:
133.93
Ishares Select Dividend Etf 주식 (DVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $134.8 | $132.8 | $1.97 | 325,980.0 | -0.83% |
| 2025-07-31 | $136.0 | $134.7 | $1.27 | 360,944.0 | -0.45% |
| 2025-07-30 | $137.1 | $135.0 | $2.05 | 228,507.0 | -0.96% |
| 2025-07-29 | $137.2 | $136.5 | $0.709 | 356,079.0 | +0.18% |
| 2025-07-28 | $137.9 | $136.5 | $1.37 | 417,887.0 | -0.98% |
| 2025-07-25 | $138.2 | $136.8 | $1.34 | 585,870.0 | +0.52% |
| 2025-07-24 | $138.4 | $137.3 | $1.13 | 398,030.0 | -0.84% |
| 2025-07-23 | $138.5 | $138.1 | $0.47 | 117,527.0 | +0.73% |
| 2025-07-22 | $137.6 | $135.5 | $2.09 | 492,467.0 | +1.34% |
| 2025-07-21 | $136.8 | $135.6 | $1.23 | 440,526.0 | +0.06% |
| 2025-07-18 | $136.0 | $135.2 | $0.78 | 461,096.0 | +0.44% |
| 2025-07-17 | $135.2 | $133.9 | $1.25 | 1,329,392.0 | +0.52% |
| 2025-07-16 | $134.5 | $133.1 | $1.47 | 596,274.0 | +0.33% |
| 2025-07-15 | $136.2 | $133.9 | $2.34 | 444,218.0 | -1.63% |
| 2025-07-14 | $136.3 | $135.3 | $0.9637 | 437,939.0 | -0.07% |
| 2025-07-11 | $136.7 | $135.7 | $1.02 | 261,342.0 | -0.69% |
| 2025-07-10 | $137.5 | $135.6 | $1.96 | 290,675.0 | +0.80% |
| 2025-07-09 | $136.5 | $135.3 | $1.19 | 483,825.0 | +0.07% |
| 2025-07-08 | $136.3 | $135.0 | $1.33 | 326,856.0 | +0.35% |
| 2025-07-07 | $136.7 | $134.9 | $1.73 | 387,170.0 | -0.86% |
| 2025-07-03 | $137.1 | $136.3 | $0.7751 | 256,189.0 | +0.32% |
| 2025-07-02 | $136.3 | $135.1 | $1.25 | 421,909.0 | +0.63% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $134.8 | $132.8 | $1.97 | 325,980.0 | +0.00% |
| 2025-07 | $138.5 | $132.8 | $5.79 | 9,928,698.0 | +0.84% |
| 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% |
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% |
0.82%
자본화:
|
볼륨(24시간):