Stockscreener 앱 받기
196.17
0.63%
-1.24
시간 외 거래:
196.30
0.13
+0.07%
Ishares S P 500 Value Etf 주식 (IVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $198.2 | $196.1 | $2.20 | 407,198.0 | -0.63% |
| 2025-01-30 | $198.0 | $196.5 | $1.57 | 657,887.0 | +0.13% |
| 2025-01-29 | $198.1 | $196.7 | $1.41 | 400,225.0 | -0.19% |
| 2025-01-28 | $198.6 | $197.3 | $1.25 | 768,733.0 | -0.30% |
| 2025-01-27 | $198.1 | $195.3 | $2.79 | 1,030,801.0 | +1.00% |
| 2025-01-24 | $196.7 | $195.9 | $0.775 | 372,054.0 | -0.19% |
| 2025-01-23 | $196.6 | $195.3 | $1.26 | 707,199.0 | +0.57% |
| 2025-01-22 | $195.8 | $195.1 | $0.7201 | 491,923.0 | -0.13% |
| 2025-01-21 | $195.7 | $194.4 | $1.24 | 1,109,223.0 | +0.81% |
| 2025-01-17 | $194.6 | $193.8 | $0.8171 | 359,165.0 | +0.66% |
| 2025-01-16 | $193.1 | $192.0 | $1.09 | 911,871.0 | +0.06% |
| 2025-01-15 | $193.2 | $192.0 | $1.16 | 400,630.0 | +1.26% |
| 2025-01-14 | $190.5 | $188.9 | $1.54 | 490,669.0 | +0.46% |
| 2025-01-13 | $189.6 | $187.5 | $2.07 | 543,312.0 | +0.66% |
| 2025-01-10 | $190.2 | $187.9 | $2.33 | 737,874.0 | -1.56% |
| 2025-01-08 | $191.2 | $189.8 | $1.48 | 579,787.0 | +0.07% |
| 2025-01-07 | $192.8 | $190.5 | $2.36 | 899,534.0 | -0.26% |
| 2025-01-06 | $193.4 | $191.2 | $2.15 | 638,407.0 | +0.03% |
| 2025-01-03 | $191.7 | $190.1 | $1.63 | 898,131.0 | +0.78% |
Ishares S P 500 Value Etf 주식 (IVE) 연도별 가격 이력
이 심층 분석에서는 Ishares S P 500 Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares S P 500 Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares S P 500 Value Etf 주식 (IVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $198.6 | $187.5 | $11.08 | 15,496,573.0 | +2.77% |
Ishares S P 500 Value Etf 주식 (IVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $206.0 | $189.1 | $16.91 | 12,568,303.0 | -7.54% |
| 2024-11 | $206.6 | $193.8 | $12.86 | 8,937,602.0 | +5.92% |
| 2024-10 | $201.1 | $194.6 | $6.47 | 13,032,773.0 | -1.28% |
| 2024-09 | $197.6 | $188.9 | $8.72 | 9,606,499.0 | +0.47% |
| 2024-08 | $196.4 | $181.7 | $14.68 | 9,049,213.0 | +2.91% |
| 2024-07 | $191.9 | $180.5 | $11.44 | 12,737,181.0 | +4.77% |
| 2024-06 | $184.9 | $179.2 | $5.67 | 9,730,814.0 | -1.15% |
| 2024-05 | $186.8 | $178.0 | $8.74 | 10,788,647.0 | +2.98% |
| 2024-04 | $187.0 | $176.1 | $10.89 | 13,602,680.0 | -4.29% |
| 2024-03 | $187.2 | $178.9 | $8.38 | 11,707,237.0 | +4.13% |
| 2024-02 | $180.2 | $173.0 | $7.19 | 13,849,359.0 | +2.95% |
| 2024-01 | $176.3 | $170.1 | $6.17 | 39,532,236.0 | +0.21% |
Ishares S P 500 Value Etf 주식 (IVE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $174.4 | $165.2 | $9.29 | 12,841,703.0 | +5.07% |
| 2023-11 | $165.6 | $151.0 | $14.56 | 11,504,499.0 | +9.57% |
| 2023-10 | $156.4 | $147.2 | $9.20 | 13,436,359.0 | -1.82% |
| 2023-09 | $163.3 | $152.1 | $11.20 | 9,617,382.0 | -5.09% |
| 2023-08 | $166.5 | $157.5 | $9.07 | 10,977,200.0 | -2.79% |
| 2023-07 | $167.6 | $158.9 | $8.67 | 11,283,559.0 | +3.45% |
| 2023-06 | $161.5 | $151.0 | $10.53 | 11,531,607.0 | +6.40% |
| 2023-05 | $155.1 | $149.2 | $5.80 | 11,819,582.0 | -1.87% |
| 2023-04 | $154.4 | $149.5 | $4.91 | 10,753,841.0 | +1.73% |
| 2023-03 | $154.4 | $142.6 | $11.80 | 18,321,016.0 | +0.85% |
| 2023-02 | $160.3 | $149.4 | $10.93 | 20,758,086.0 | -3.03% |
| 2023-01 | $155.3 | $144.5 | $10.86 | 21,287,661.0 | +6.97% |
0.60%
자본화:
|
볼륨(24시간):