Stockscreener 앱 받기
142.00
1.59%
-2.30
시간 외 거래:
141.80
-0.20
-0.14%
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $147.1 | $141.9 | $5.24 | 10,638,406.0 | -1.59% |
| 2025-11-19 | $145.3 | $143.4 | $1.90 | 3,796,353.0 | +0.34% |
| 2025-11-18 | $144.9 | $142.8 | $2.07 | 8,241,088.0 | -0.72% |
| 2025-11-17 | $146.7 | $144.1 | $2.64 | 3,777,165.0 | -1.02% |
| 2025-11-14 | $147.2 | $144.5 | $2.74 | 5,528,882.0 | -0.02% |
| 2025-11-13 | $148.5 | $146.1 | $2.39 | 3,247,635.0 | -1.78% |
| 2025-11-12 | $149.5 | $148.6 | $0.92 | 2,313,900.0 | +0.03% |
| 2025-11-11 | $149.1 | $148.1 | $1.02 | 1,569,353.0 | +0.23% |
| 2025-11-10 | $148.9 | $147.4 | $1.52 | 1,925,419.0 | +1.47% |
| 2025-11-07 | $146.5 | $144.2 | $2.28 | 3,765,384.0 | +0.23% |
| 2025-11-06 | $147.8 | $145.8 | $2.01 | 4,014,093.0 | -1.14% |
| 2025-11-05 | $148.6 | $147.1 | $1.50 | 1,947,026.0 | +0.42% |
| 2025-11-04 | $148.3 | $147.1 | $1.22 | 3,315,282.0 | -1.26% |
| 2025-11-03 | $149.7 | $148.3 | $1.42 | 2,416,420.0 | +0.11% |
| 2025-10-31 | $149.5 | $148.2 | $1.24 | 1,964,995.0 | +0.40% |
| 2025-10-30 | $149.7 | $148.3 | $1.40 | 2,456,099.0 | -1.05% |
| 2025-10-29 | $150.6 | $149.1 | $1.49 | 4,663,929.0 | -0.07% |
| 2025-10-28 | $150.4 | $149.7 | $0.755 | 1,846,232.0 | +0.15% |
| 2025-10-27 | $149.9 | $149.3 | $0.6299 | 1,424,032.0 | +1.13% |
| 2025-10-24 | $148.5 | $147.9 | $0.5816 | 1,350,055.0 | +0.84% |
| 2025-10-23 | $147.2 | $146.0 | $1.20 | 1,280,364.0 | +0.67% |
| 2025-10-22 | $147.0 | $144.9 | $2.03 | 4,149,138.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $149.7 | $141.9 | $7.82 | 67,134,812.0 | -4.67% |
| 2025-10 | $150.6 | $142.8 | $7.81 | 48,527,143.0 | +2.27% |
| 2025-09 | $146.3 | $139.1 | $7.12 | 34,326,031.0 | +3.07% |
| 2025-08 | $142.3 | $135.2 | $7.09 | 32,820,592.0 | +2.31% |
| 2025-07 | $139.8 | $134.5 | $5.35 | 39,479,624.0 | +2.28% |
| 2025-06 | $135.3 | $127.7 | $7.57 | 31,614,308.0 | +4.93% |
| 2025-05 | $130.2 | $121.5 | $8.71 | 36,059,720.0 | +6.37% |
| 2025-04 | $124.0 | $105.0 | $18.98 | 84,188,294.0 | -0.84% |
| 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% |
0.93%
자본화:
|
볼륨(24시간):