Stockscreener 앱 받기
73.06
0.13%
0.0944
시간 외 거래:
72.97
-0.0889
-0.12%
Ishares Focused Value Factor Etf 주식 (FOVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $73.08 | $72.78 | $0.3047 | 2,925.0 | +0.13% |
| 2025-07-01 | $73.01 | $72.50 | $0.5131 | 1,462.0 | +1.35% |
| 2025-06-30 | $71.99 | $71.72 | $0.2728 | 3,688.0 | +0.54% |
| 2025-06-27 | $71.92 | $71.23 | $0.6899 | 2,913.0 | +0.29% |
| 2025-06-26 | $71.40 | $71.00 | $0.3996 | 2,018.0 | +1.23% |
| 2025-06-25 | $70.85 | $70.53 | $0.3189 | 5,699.0 | -1.07% |
| 2025-06-24 | $71.51 | $71.20 | $0.31 | 4,690.0 | +0.59% |
| 2025-06-23 | $70.87 | $69.79 | $1.08 | 9,402.0 | +1.37% |
| 2025-06-20 | $70.28 | $69.80 | $0.4817 | 8,764.0 | +0.17% |
| 2025-06-18 | $70.08 | $69.79 | $0.29 | 4,553.0 | +0.46% |
| 2025-06-17 | $69.98 | $69.35 | $0.6299 | 13,110.0 | -0.86% |
| 2025-06-16 | $70.62 | $70.07 | $0.55 | 3,393.0 | +0.03% |
| 2025-06-13 | $71.22 | $70.05 | $1.17 | 1,718.0 | -1.67% |
| 2025-06-12 | $71.24 | $70.66 | $0.585 | 17,523.0 | +0.55% |
| 2025-06-11 | $71.48 | $70.74 | $0.74 | 14,123.0 | -0.62% |
| 2025-06-10 | $71.40 | $71.00 | $0.40 | 3,726.0 | +0.50% |
| 2025-06-09 | $71.37 | $70.92 | $0.455 | 3,810.0 | -0.06% |
| 2025-06-06 | $70.97 | $70.65 | $0.3229 | 2,162.0 | +1.53% |
| 2025-06-05 | $70.19 | $69.81 | $0.384 | 1,830.0 | -0.15% |
| 2025-06-04 | $70.69 | $70.00 | $0.6852 | 4,467.0 | -0.93% |
| 2025-06-03 | $70.76 | $69.78 | $0.9848 | 1,148.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $73.08 | $72.50 | $0.5846 | 7,312.0 | +1.48% |
| 2025-06 | $71.99 | $69.35 | $2.64 | 110,022.0 | +2.29% |
| 2025-05 | $71.90 | $66.91 | $4.99 | 65,462.0 | +5.44% |
| 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% |
0.07%
자본화:
|
볼륨(24시간):