Stockscreener 앱 받기
120.13
0.69%
0.82
시간 외 거래:
119.88
-0.25
-0.21%
Ishares Core S P Total U S Stock Market Etf 주식 (ITOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $120.2 | $118.7 | $1.56 | 944,839.0 | +0.69% |
| 2025-04-24 | $119.5 | $116.9 | $2.60 | 1,010,116.0 | +2.14% |
| 2025-04-23 | $119.1 | $116.5 | $2.57 | 1,908,636.0 | +1.62% |
| 2025-04-22 | $115.5 | $113.3 | $2.14 | 1,780,917.0 | +2.52% |
| 2025-04-21 | $113.8 | $110.9 | $2.90 | 2,399,234.0 | -2.34% |
| 2025-04-17 | $115.8 | $114.2 | $1.56 | 1,125,947.0 | +0.17% |
| 2025-04-16 | $116.5 | $113.4 | $3.15 | 1,543,815.0 | -2.04% |
| 2025-04-15 | $118.3 | $116.8 | $1.44 | 1,371,674.0 | -0.20% |
| 2025-04-14 | $118.4 | $116.1 | $2.25 | 1,961,990.0 | +1.08% |
| 2025-04-11 | $116.6 | $113.1 | $3.53 | 2,249,713.0 | +1.57% |
| 2025-04-10 | $116.1 | $111.0 | $5.13 | 3,478,488.0 | -3.64% |
| 2025-04-09 | $119.0 | $107.2 | $11.80 | 8,987,755.0 | +9.61% |
| 2025-04-08 | $114.4 | $106.6 | $7.83 | 15,127,757.0 | -1.71% |
| 2025-04-07 | $114.1 | $105.0 | $9.07 | 14,102,997.0 | -0.21% |
| 2025-04-04 | $114.5 | $110.1 | $4.32 | 9,835,473.0 | -5.87% |
| 2025-04-03 | $119.6 | $117.0 | $2.57 | 4,531,123.0 | -5.06% |
| 2025-04-02 | $124.0 | $121.0 | $2.95 | 1,902,941.0 | +0.74% |
| 2025-04-01 | $122.9 | $120.8 | $2.09 | 2,611,483.0 | +0.34% |
| 2025-03-31 | $122.3 | $119.3 | $2.97 | 2,983,328.0 | +0.51% |
Ishares Core S P Total U S Stock Market Etf 주식 (ITOT) 연도별 가격 이력
이 심층 분석에서는 Ishares Core S P Total U S Stock Market Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ITOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Core S P Total U S Stock Market Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Core S P Total U S Stock Market Etf 주식 (ITOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $124.0 | $105.0 | $18.98 | 77,819,737.0 | -1.54% |
| 2025-03 | $130.8 | $119.3 | $11.43 | 41,426,615.0 | -6.19% |
| 2025-02 | $134.7 | $127.5 | $7.19 | 25,678,049.0 | -1.83% |
| 2025-01 | $134.4 | $126.3 | $8.09 | 28,472,586.0 | +3.01% |
Ishares Core S P Total U S Stock Market Etf 주식 (ITOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $134.5 | $127.5 | $7.06 | 27,868,049.0 | -3.05% |
| 2024-11 | $133.4 | $124.7 | $8.68 | 20,075,865.0 | +6.69% |
| 2024-10 | $128.5 | $123.7 | $4.79 | 20,823,989.0 | -0.69% |
| 2024-09 | $125.8 | $118.0 | $7.74 | 21,368,381.0 | +1.65% |
| 2024-08 | $123.7 | $111.6 | $12.04 | 29,723,152.0 | +2.12% |
| 2024-07 | $124.0 | $118.1 | $5.93 | 31,997,444.0 | +1.89% |
| 2024-06 | $120.1 | $114.6 | $5.51 | 20,548,352.0 | +2.72% |
| 2024-05 | $117.0 | $109.9 | $7.14 | 21,610,766.0 | +4.88% |
| 2024-04 | $115.5 | $108.5 | $7.06 | 31,214,972.0 | -4.38% |
| 2024-03 | $115.6 | $111.2 | $4.37 | 28,831,834.0 | +2.95% |
| 2024-02 | $112.3 | $106.4 | $5.89 | 24,114,767.0 | +5.33% |
| 2024-01 | $108.3 | $103.0 | $5.31 | 33,417,421.0 | +1.05% |
Ishares Core S P Total U S Stock Market Etf 주식 (ITOT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $105.8 | $100.0 | $5.83 | 30,269,831.0 | +4.89% |
| 2023-11 | $100.7 | $91.67 | $9.06 | 27,317,717.0 | +9.44% |
| 2023-10 | $96.36 | $89.73 | $6.63 | 37,367,894.0 | -2.68% |
| 2023-09 | $100.2 | $93.05 | $7.16 | 23,895,223.0 | -5.25% |
| 2023-08 | $101.2 | $95.42 | $5.80 | 23,614,884.0 | -1.95% |
| 2023-07 | $101.7 | $96.26 | $5.40 | 20,681,941.0 | +3.63% |
| 2023-06 | $98.04 | $91.64 | $6.40 | 23,475,881.0 | +6.49% |
| 2023-05 | $92.99 | $88.76 | $4.23 | 26,342,373.0 | +0.45% |
| 2023-04 | $91.75 | $88.88 | $2.87 | 18,711,047.0 | +1.02% |
| 2023-03 | $90.94 | $84.35 | $6.59 | 34,046,021.0 | +2.22% |
| 2023-02 | $93.56 | $87.91 | $5.65 | 22,075,853.0 | -2.31% |
| 2023-01 | $90.96 | $83.77 | $7.19 | 41,153,068.0 | +6.92% |
0.20%
1.50%
자본화:
|
볼륨(24시간):