Stockscreener 앱 받기
129.78
1.34%
1.72
Ishares Select Dividend Etf 주식 (DVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $130.1 | $128.7 | $1.40 | 236,000.0 | +1.34% |
| 2025-05-01 | $129.3 | $127.7 | $1.64 | 409,360.0 | -0.25% |
| 2025-04-30 | $128.7 | $126.2 | $2.50 | 296,446.0 | -0.40% |
| 2025-04-29 | $129.2 | $127.7 | $1.54 | 316,140.0 | +0.48% |
| 2025-04-28 | $128.5 | $127.4 | $1.09 | 232,679.0 | +0.49% |
| 2025-04-25 | $128.2 | $127.0 | $1.15 | 219,553.0 | -0.58% |
| 2025-04-24 | $128.7 | $126.4 | $2.31 | 293,580.0 | +1.17% |
| 2025-04-23 | $129.3 | $126.3 | $2.99 | 474,937.0 | +0.24% |
| 2025-04-22 | $126.9 | $124.7 | $2.23 | 334,024.0 | +2.44% |
| 2025-04-21 | $125.4 | $122.5 | $2.94 | 1,229,668.0 | -1.80% |
| 2025-04-17 | $127.0 | $124.8 | $2.22 | 704,570.0 | +1.12% |
| 2025-04-16 | $126.5 | $123.8 | $2.71 | 316,068.0 | -1.09% |
| 2025-04-15 | $127.2 | $125.7 | $1.47 | 236,445.0 | -0.25% |
| 2025-04-14 | $126.6 | $124.9 | $1.75 | 494,295.0 | +1.71% |
| 2025-04-11 | $124.5 | $120.8 | $3.70 | 321,528.0 | +1.50% |
| 2025-04-10 | $124.2 | $119.5 | $4.66 | 719,614.0 | -2.82% |
| 2025-04-09 | $126.3 | $115.9 | $10.32 | 1,021,359.0 | +6.24% |
| 2025-04-08 | $123.8 | $116.8 | $6.93 | 619,709.0 | -1.78% |
| 2025-04-07 | $124.6 | $116.8 | $7.78 | 1,125,474.0 | -1.27% |
| 2025-04-04 | $126.8 | $121.7 | $5.13 | 1,868,995.0 | -5.41% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $130.1 | $127.7 | $2.36 | 881,360.0 | +1.09% |
| 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% |
1.49%
자본화:
|
볼륨(24시간):