Stockscreener 앱 받기
164.28
0.74%
-1.22
시간 외 거래:
165.05
0.77
+0.47%
Ishares Select Dividend Etf 주식 (DVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $165.3 | $164.3 | $0.995 | 224,958.0 | -0.74% |
| 2026-08-14 | $165.6 | $164.6 | $0.9999 | 204,898.0 | +0.45% |
| 2026-08-13 | $164.8 | $163.6 | $1.26 | 285,091.0 | +1.04% |
| 2026-08-12 | $163.1 | $162.1 | $1.08 | 466,454.0 | +0.30% |
| 2026-08-11 | $162.8 | $161.4 | $1.40 | 272,840.0 | +0.36% |
| 2026-08-10 | $162.1 | $161.2 | $0.95 | 292,457.0 | +0.05% |
| 2026-08-07 | $162.3 | $159.9 | $2.38 | 244,681.0 | +0.52% |
| 2026-08-06 | $163.0 | $160.8 | $2.17 | 396,110.0 | -0.37% |
| 2026-08-05 | $163.2 | $161.1 | $2.09 | 369,946.0 | -0.94% |
| 2026-08-04 | $163.4 | $160.2 | $3.19 | 541,572.0 | +0.86% |
| 2026-08-03 | $162.5 | $161.3 | $1.22 | 314,912.0 | +0.37% |
| 2026-07-31 | $161.7 | $160.6 | $1.08 | 500,122.0 | -0.44% |
| 2026-07-30 | $163.0 | $160.4 | $2.51 | 452,205.0 | -1.09% |
| 2026-07-29 | $165.6 | $163.5 | $2.13 | 413,291.0 | -1.03% |
| 2026-07-28 | $166.8 | $164.5 | $2.32 | 350,410.0 | +1.32% |
| 2026-07-27 | $164.0 | $163.0 | $1.01 | 333,450.0 | +0.17% |
| 2026-07-24 | $163.1 | $161.3 | $1.79 | 393,183.0 | +1.31% |
| 2026-07-23 | $161.7 | $160.5 | $1.22 | 271,933.0 | -0.73% |
| 2026-07-22 | $162.8 | $161.8 | $1.04 | 263,114.0 | +0.68% |
| 2026-07-21 | $161.0 | $159.8 | $1.15 | 363,775.0 | +0.06% |
| 2026-07-20 | $162.1 | $160.6 | $1.57 | 2,350,215.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $165.6 | $159.9 | $5.68 | 3,838,877.0 | +1.90% |
| 2026-07 | $166.8 | $156.1 | $10.66 | 10,043,020.0 | +3.14% |
| 2026-06 | $159.0 | $153.0 | $6.04 | 10,317,942.0 | +0.86% |
| 2026-05 | $156.3 | $150.7 | $5.58 | 7,558,733.0 | -0.32% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):