Stockscreener 앱 받기
103.42
1.77%
-1.86
시간 외 거래:
103.45
0.03
+0.03%
Ishares S P Small Cap 600 Value Etf 주식 (IJS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $105.0 | $103.4 | $1.55 | 140,771.0 | -1.77% |
| 2025-07-23 | $105.3 | $104.9 | $0.4649 | 73,322.0 | +1.26% |
| 2025-07-22 | $104.4 | $102.7 | $1.64 | 171,298.0 | +1.60% |
| 2025-07-21 | $103.5 | $102.3 | $1.17 | 208,269.0 | -0.02% |
| 2025-07-18 | $103.7 | $102.1 | $1.52 | 126,400.0 | -0.79% |
| 2025-07-17 | $103.4 | $101.8 | $1.59 | 199,429.0 | +1.16% |
| 2025-07-16 | $102.2 | $100.3 | $1.88 | 348,155.0 | +0.63% |
| 2025-07-15 | $104.4 | $101.3 | $3.03 | 249,067.0 | -2.29% |
| 2025-07-14 | $103.8 | $103.0 | $0.82 | 294,570.0 | +0.01% |
| 2025-07-11 | $104.3 | $103.5 | $0.735 | 232,065.0 | -1.19% |
| 2025-07-10 | $105.6 | $103.8 | $1.81 | 220,108.0 | +1.10% |
| 2025-07-09 | $103.9 | $102.6 | $1.30 | 297,697.0 | +0.60% |
| 2025-07-08 | $103.8 | $102.1 | $1.66 | 291,049.0 | +1.14% |
| 2025-07-07 | $104.0 | $101.6 | $2.32 | 295,550.0 | -1.68% |
| 2025-07-03 | $104.1 | $103.6 | $0.58 | 175,726.0 | +0.39% |
| 2025-07-02 | $103.4 | $101.7 | $1.73 | 278,882.0 | +1.46% |
| 2025-07-01 | $103.2 | $98.80 | $4.45 | 436,518.0 | +2.41% |
| 2025-06-30 | $100.1 | $99.24 | $0.90 | 409,818.0 | -0.19% |
| 2025-06-27 | $100.4 | $98.96 | $1.46 | 232,104.0 | +0.13% |
| 2025-06-26 | $99.64 | $98.54 | $1.10 | 194,310.0 | +1.46% |
| 2025-06-25 | $99.05 | $98.05 | $1.00 | 246,661.0 | -0.94% |
Ishares S P Small Cap 600 Value Etf 주식 (IJS) 연도별 가격 이력
이 심층 분석에서는 Ishares S P Small Cap 600 Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IJS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares S P Small Cap 600 Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares S P Small Cap 600 Value Etf 주식 (IJS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $105.6 | $98.80 | $6.83 | 4,179,647.0 | +3.95% |
| 2025-06 | $100.5 | $94.17 | $6.38 | 6,163,508.0 | +3.92% |
| 2025-05 | $99.46 | $91.20 | $8.25 | 5,939,208.0 | +4.27% |
| 2025-04 | $99.25 | $82.10 | $17.15 | 12,427,870.0 | -5.81% |
| 2025-03 | $105.1 | $95.73 | $9.41 | 8,367,370.0 | -6.73% |
| 2025-02 | $111.2 | $103.2 | $7.96 | 4,636,896.0 | -5.40% |
| 2025-01 | $112.9 | $104.8 | $8.07 | 10,381,200.0 | +1.71% |
Ishares S P Small Cap 600 Value Etf 주식 (IJS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $117.9 | $107.0 | $10.99 | 5,332,282.0 | -7.66% |
| 2024-11 | $119.3 | $105.9 | $13.41 | 6,295,155.0 | +10.77% |
| 2024-10 | $109.7 | $103.8 | $5.88 | 3,906,675.0 | -1.76% |
| 2024-09 | $109.8 | $99.47 | $10.31 | 4,860,748.0 | +0.39% |
| 2024-08 | $109.6 | $96.43 | $13.14 | 6,450,068.0 | -1.38% |
| 2024-07 | $111.0 | $95.58 | $15.47 | 6,655,210.0 | +11.79% |
| 2024-06 | $101.3 | $94.55 | $6.74 | 4,744,281.0 | -3.18% |
| 2024-05 | $103.2 | $96.14 | $7.05 | 4,887,498.0 | +4.56% |
| 2024-04 | $102.9 | $93.89 | $9.02 | 6,337,268.0 | -6.50% |
| 2024-03 | $103.3 | $97.35 | $5.92 | 5,587,892.0 | +3.01% |
| 2024-02 | $101.5 | $95.35 | $6.11 | 8,680,815.0 | +2.37% |
| 2024-01 | $103.9 | $95.13 | $8.81 | 19,156,295.0 | -5.45% |
Ishares S P Small Cap 600 Value Etf 주식 (IJS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $105.1 | $90.43 | $14.67 | 15,999,902.0 | +13.10% |
| 2023-11 | $92.61 | $82.75 | $9.86 | 9,304,532.0 | +9.07% |
| 2023-10 | $89.27 | $81.81 | $7.45 | 13,110,878.0 | -6.36% |
| 2023-09 | $97.33 | $87.62 | $9.71 | 6,185,589.0 | -6.84% |
| 2023-08 | $100.5 | $92.54 | $8.00 | 8,419,472.0 | -5.01% |
| 2023-07 | $101.0 | $91.91 | $9.08 | 6,791,032.0 | +6.03% |
| 2023-06 | $95.95 | $87.46 | $8.49 | 5,533,042.0 | +8.04% |
| 2023-05 | $92.42 | $86.92 | $5.50 | 6,762,856.0 | -3.66% |
| 2023-04 | $94.39 | $88.42 | $5.97 | 5,471,720.0 | -2.39% |
| 2023-03 | $102.7 | $87.41 | $15.24 | 17,236,746.0 | -6.83% |
| 2023-02 | $106.9 | $99.24 | $7.69 | 10,571,783.0 | -1.73% |
| 2023-01 | $102.2 | $90.69 | $11.54 | 9,502,976.0 | +11.95% |
0.38%
0.42%
자본화:
|
볼륨(24시간):