Stockscreener 앱 받기
69.27
0.01%
-0.0486
Ishares Focused Value Factor Etf 주식 (FOVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $69.30 | $69.28 | $0.0175 | 743.0 | +0.11% |
| 2025-05-08 | $69.59 | $69.13 | $0.46 | 2,954.0 | +1.29% |
| 2025-05-07 | $68.69 | $68.24 | $0.4514 | 3,221.0 | +0.57% |
| 2025-05-06 | $68.17 | $67.95 | $0.2194 | 1,137.0 | -0.47% |
| 2025-05-05 | $68.70 | $68.21 | $0.4857 | 3,952.0 | -0.23% |
| 2025-05-02 | $68.43 | $67.88 | $0.55 | 8,613.0 | +2.26% |
| 2025-05-01 | $67.31 | $66.91 | $0.40 | 3,656.0 | +0.25% |
| 2025-04-30 | $66.80 | $66.18 | $0.62 | 4,670.0 | -0.64% |
| 2025-04-29 | $67.25 | $66.49 | $0.76 | 4,707.0 | +0.57% |
| 2025-04-28 | $66.86 | $66.28 | $0.58 | 10,171.0 | +0.78% |
| 2025-04-25 | $66.43 | $66.00 | $0.43 | 8,829.0 | -0.58% |
| 2025-04-24 | $66.77 | $65.91 | $0.8624 | 10,965.0 | +1.07% |
| 2025-04-23 | $67.42 | $65.68 | $1.74 | 8,703.0 | +0.74% |
| 2025-04-22 | $65.51 | $64.83 | $0.68 | 1,589.0 | +2.80% |
| 2025-04-21 | $64.57 | $63.11 | $1.46 | 4,097.0 | -2.04% |
| 2025-04-17 | $65.46 | $64.91 | $0.55 | 1,317.0 | +1.09% |
| 2025-04-16 | $65.29 | $64.21 | $1.08 | 2,122.0 | -0.97% |
| 2025-04-15 | $65.17 | $64.96 | $0.2132 | 355.0 | +0.40% |
| 2025-04-14 | $64.89 | $64.70 | $0.1923 | 2,468.0 | +1.58% |
| 2025-04-11 | $63.69 | $62.00 | $1.69 | 2,650.0 | +1.06% |
| 2025-04-10 | $63.78 | $61.67 | $2.11 | 2,788.0 | -3.91% |
| 2025-04-09 | $65.58 | $59.89 | $5.69 | 1,420.0 | +7.32% |
Ishares Focused Value Factor Etf 주식 (FOVL) 연도별 가격 이력
이 심층 분석에서는 Ishares Focused Value Factor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FOVL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Focused Value Factor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Focused Value Factor Etf 주식 (FOVL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $69.59 | $66.91 | $2.68 | 24,276.0 | +3.81% |
| 2025-04 | $70.35 | $59.89 | $10.46 | 94,561.0 | -4.18% |
| 2025-03 | $74.35 | $67.41 | $6.94 | 104,729.0 | -5.38% |
| 2025-02 | $74.18 | $72.01 | $2.17 | 192,234.0 | +0.06% |
| 2025-01 | $74.06 | $68.91 | $5.15 | 121,795.0 | +5.16% |
Ishares Focused Value Factor Etf 주식 (FOVL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.26 | $68.67 | $7.59 | 59,417.0 | -8.13% |
| 2024-11 | $76.21 | $68.39 | $7.82 | 32,726.0 | +9.61% |
| 2024-10 | $71.25 | $67.40 | $3.85 | 20,577.0 | +1.80% |
| 2024-09 | $68.19 | $63.30 | $4.89 | 76,400.0 | +2.83% |
| 2024-08 | $66.29 | $60.29 | $6.00 | 8,885.0 | +0.45% |
| 2024-07 | $66.18 | $59.36 | $6.82 | 20,247.0 | +9.58% |
| 2024-06 | $61.13 | $58.36 | $2.77 | 25,801.0 | -1.62% |
| 2024-05 | $62.49 | $59.13 | $3.36 | 260,222.0 | +3.79% |
| 2024-04 | $62.87 | $58.22 | $4.65 | 455,450.0 | -6.52% |
| 2024-03 | $63.10 | $59.99 | $3.11 | 40,524.0 | +5.18% |
| 2024-02 | $60.15 | $56.84 | $3.31 | 20,958.0 | +3.79% |
| 2024-01 | $58.91 | $55.74 | $3.17 | 42,349.0 | -0.72% |
Ishares Focused Value Factor Etf 주식 (FOVL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.68 | $54.00 | $4.68 | 26,869.0 | +9.86% |
| 2023-11 | $53.02 | $48.15 | $4.87 | 26,846.0 | +9.77% |
| 2023-10 | $50.76 | $47.28 | $3.48 | 31,988.0 | -4.11% |
| 2023-09 | $54.12 | $49.82 | $4.30 | 13,429.0 | -5.57% |
| 2023-08 | $55.86 | $51.95 | $3.91 | 50,779.0 | -4.59% |
| 2023-07 | $55.89 | $52.20 | $3.69 | 18,071.0 | +5.72% |
| 2023-06 | $52.96 | $48.86 | $4.10 | 40,684.0 | +8.95% |
| 2023-05 | $51.27 | $48.18 | $3.09 | 63,111.0 | -5.12% |
| 2023-04 | $51.92 | $49.35 | $2.57 | 27,449.0 | +1.62% |
| 2023-03 | $50.32 | $47.20 | $3.12 | 99,138.0 | +0.00% |
0.00%
0.46%
자본화:
|
볼륨(24시간):