Stockscreener 앱 받기
122.98
1.62%
1.96
시간 외 거래:
123.16
0.18
+0.15%
Ishares Core S P Small Cap Etf 주식 (IJR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $123.4 | $121.3 | $2.05 | 3,649,330.0 | +1.62% |
| 2024-11-20 | $121.0 | $119.7 | $1.33 | 3,133,759.0 | +0.13% |
| 2024-11-19 | $121.0 | $119.1 | $1.88 | 3,847,483.0 | +0.22% |
| 2024-11-18 | $121.4 | $120.4 | $1.07 | 3,287,512.0 | +0.05% |
| 2024-11-15 | $122.1 | $120.2 | $1.92 | 3,494,749.0 | -0.95% |
| 2024-11-14 | $124.1 | $121.3 | $2.79 | 2,854,869.0 | -1.29% |
| 2024-11-13 | $125.4 | $123.1 | $2.31 | 5,178,041.0 | -0.84% |
| 2024-11-12 | $126.3 | $123.9 | $2.42 | 4,383,912.0 | -1.54% |
| 2024-11-11 | $126.7 | $125.5 | $1.21 | 4,333,889.0 | +1.62% |
| 2024-11-08 | $124.6 | $123.3 | $1.31 | 5,765,552.0 | +0.58% |
| 2024-11-07 | $124.8 | $123.1 | $1.67 | 5,039,169.0 | -0.70% |
| 2024-11-06 | $124.7 | $122.2 | $2.48 | 7,068,052.0 | +5.99% |
| 2024-11-05 | $117.4 | $114.6 | $2.78 | 2,089,255.0 | +2.06% |
| 2024-11-04 | $115.8 | $114.0 | $1.78 | 2,644,527.0 | +0.62% |
| 2024-11-01 | $115.4 | $114.1 | $1.34 | 3,302,863.0 | +0.32% |
| 2024-10-31 | $116.0 | $113.9 | $2.09 | 3,025,199.0 | -1.63% |
| 2024-10-30 | $117.4 | $115.4 | $1.99 | 3,673,197.0 | +0.12% |
| 2024-10-29 | $115.8 | $114.8 | $0.955 | 2,634,266.0 | -0.46% |
| 2024-10-28 | $116.5 | $115.3 | $1.29 | 1,852,459.0 | +1.51% |
| 2024-10-25 | $116.0 | $114.3 | $1.78 | 2,470,878.0 | -0.44% |
| 2024-10-24 | $115.3 | $114.3 | $1.07 | 2,956,769.0 | +0.28% |
| 2024-10-23 | $115.3 | $113.8 | $1.58 | 2,526,845.0 | -0.63% |
Ishares Core S P Small Cap Etf 주식 (IJR) 연도별 가격 이력
이 심층 분석에서는 Ishares Core S P Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IJR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Core S P Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Core S P Small Cap Etf 주식 (IJR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $126.7 | $114.0 | $12.75 | 63,722,292.0 | +7.95% |
| 2024-10 | $119.1 | $113.1 | $5.97 | 64,332,456.0 | -2.60% |
| 2024-09 | $118.7 | $107.5 | $11.17 | 77,782,176.0 | +0.39% |
| 2024-08 | $119.1 | $104.9 | $14.20 | 83,047,036.0 | -1.55% |
| 2024-07 | $120.7 | $105.3 | $15.48 | 87,359,813.0 | +10.95% |
| 2024-06 | $110.6 | $103.9 | $6.70 | 57,743,424.0 | -2.73% |
| 2024-05 | $111.6 | $104.4 | $7.15 | 58,378,506.0 | +5.04% |
| 2024-04 | $111.0 | $101.8 | $9.15 | 79,100,935.0 | -5.55% |
| 2024-03 | $111.2 | $104.9 | $6.28 | 80,827,118.0 | +2.95% |
| 2024-02 | $108.8 | $102.2 | $6.55 | 91,481,604.0 | +3.22% |
| 2024-01 | $108.7 | $101.5 | $7.23 | 107,357,915.0 | -3.93% |
Ishares Core S P Small Cap Etf 주식 (IJR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $110.5 | $95.56 | $14.99 | 114,303,082.0 | +12.48% |
| 2023-11 | $98.05 | $88.03 | $10.02 | 100,445,500.0 | +8.27% |
| 2023-10 | $94.72 | $87.32 | $7.40 | 98,700,073.0 | -5.77% |
| 2023-09 | $102.4 | $92.87 | $9.57 | 78,827,077.0 | -6.40% |
| 2023-08 | $104.8 | $97.19 | $7.63 | 69,797,338.0 | -4.17% |
| 2023-07 | $105.2 | $96.41 | $8.81 | 67,922,859.0 | +5.53% |
| 2023-06 | $100.5 | $91.99 | $8.53 | 96,841,039.0 | +7.81% |
| 2023-05 | $96.01 | $90.28 | $5.73 | 88,419,244.0 | -1.67% |
| 2023-04 | $97.39 | $91.45 | $5.94 | 74,011,491.0 | -2.79% |
| 2023-03 | $104.3 | $90.83 | $13.52 | 124,315,014.0 | -5.56% |
| 2023-02 | $108.2 | $101.2 | $7.09 | 62,629,297.0 | -1.21% |
| 2023-01 | $103.7 | $93.75 | $9.93 | 70,092,115.0 | +9.51% |
Ishares Core S P Small Cap Etf 주식 (IJR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $102.8 | $92.73 | $10.10 | 88,862,750.0 | -7.07% |
| 2022-11 | $102.3 | $93.00 | $9.33 | 81,311,066.0 | +4.00% |
| 2022-10 | $98.33 | $86.74 | $11.59 | 98,911,496.0 | +12.31% |
| 2022-09 | $99.41 | $86.40 | $13.01 | 87,899,949.0 | -10.30% |
| 2022-08 | $107.0 | $97.11 | $9.87 | 71,439,318.0 | -4.32% |
| 2022-07 | $101.8 | $89.88 | $11.95 | 91,418,413.0 | +9.93% |
| 2022-06 | $103.8 | $88.53 | $15.30 | 91,530,318.0 | -8.76% |
| 2022-05 | $104.0 | $93.29 | $10.75 | 126,440,964.0 | +1.87% |
| 2022-04 | $109.3 | $99.20 | $10.11 | 82,702,252.0 | -7.84% |
| 2022-03 | $111.4 | $103.5 | $7.89 | 111,252,584.0 | +0.16% |
| 2022-02 | $109.2 | $100.6 | $8.62 | 92,004,658.0 | +1.37% |
| 2022-01 | $117.3 | $100.6 | $16.77 | 128,710,337.0 | -7.21% |
1.22%
자본화:
|
볼륨(24시간):