Stockscreener 앱 받기
139.16
0.60%
0.83
시간 외 거래:
139.14
-0.02
-0.01%
Ishares Select Dividend Etf 주식 (DVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $139.4 | $138.2 | $1.13 | 220,851.0 | +0.60% |
| 2024-11-15 | $138.6 | $137.7 | $0.915 | 619,421.0 | +0.28% |
| 2024-11-14 | $138.6 | $137.8 | $0.805 | 262,065.0 | -0.22% |
| 2024-11-13 | $139.1 | $137.9 | $1.14 | 267,194.0 | +0.07% |
| 2024-11-12 | $139.0 | $137.6 | $1.41 | 284,980.0 | -0.68% |
| 2024-11-11 | $139.9 | $138.6 | $1.30 | 327,457.0 | +0.68% |
| 2024-11-08 | $138.6 | $137.4 | $1.16 | 301,080.0 | +0.47% |
| 2024-11-07 | $138.5 | $137.2 | $1.26 | 365,979.0 | -0.66% |
| 2024-11-06 | $138.7 | $137.3 | $1.38 | 827,232.0 | +2.60% |
| 2024-11-05 | $134.9 | $133.1 | $1.88 | 230,107.0 | +1.15% |
| 2024-11-04 | $134.0 | $133.0 | $1.02 | 269,700.0 | -0.10% |
| 2024-11-01 | $135.5 | $133.4 | $2.10 | 300,075.0 | -0.91% |
| 2024-10-31 | $135.8 | $134.7 | $1.10 | 317,289.0 | +0.31% |
| 2024-10-30 | $134.9 | $133.4 | $1.48 | 287,244.0 | +0.73% |
| 2024-10-29 | $134.3 | $133.3 | $0.98 | 235,173.0 | -1.21% |
| 2024-10-28 | $135.2 | $134.1 | $1.20 | 294,293.0 | +1.01% |
| 2024-10-25 | $135.6 | $133.6 | $2.03 | 285,490.0 | -1.05% |
| 2024-10-24 | $135.6 | $134.7 | $0.85 | 378,633.0 | -0.27% |
| 2024-10-23 | $135.4 | $134.6 | $0.84 | 175,718.0 | +0.16% |
| 2024-10-22 | $135.4 | $134.3 | $1.08 | 253,481.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $139.9 | $133.0 | $6.94 | 4,496,992.0 | +3.27% |
| 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% |
0.46%
자본화:
|
볼륨(24시간):