Stockscreener 앱 받기
186.32
0.58%
-1.08
시간 외 거래:
186.53
0.21
+0.11%
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 |
|---|---|---|---|---|---|
| 2025-05-23 | $187.0 | $185.3 | $1.71 | 699,471.0 | -0.58% |
| 2025-05-22 | $188.5 | $186.8 | $1.67 | 661,112.0 | -0.37% |
| 2025-05-21 | $190.6 | $187.9 | $2.66 | 979,360.0 | -1.80% |
| 2025-05-20 | $192.0 | $190.8 | $1.24 | 4,684,233.0 | -0.19% |
| 2025-05-19 | $192.1 | $190.3 | $1.87 | 458,212.0 | +0.17% |
| 2025-05-16 | $191.7 | $189.8 | $1.91 | 353,276.0 | +0.68% |
| 2025-05-15 | $190.3 | $188.0 | $2.29 | 540,964.0 | +0.94% |
| 2025-05-14 | $189.5 | $188.1 | $1.43 | 621,433.0 | -0.59% |
| 2025-05-13 | $190.4 | $189.5 | $0.91 | 371,842.0 | -0.33% |
| 2025-05-12 | $190.3 | $189.0 | $1.33 | 532,830.0 | +2.62% |
| 2025-05-09 | $186.2 | $185.0 | $1.25 | 341,102.0 | -0.04% |
| 2025-05-08 | $187.3 | $184.8 | $2.47 | 636,678.0 | +0.57% |
| 2025-05-07 | $185.2 | $183.3 | $1.89 | 491,982.0 | +0.64% |
| 2025-05-06 | $184.9 | $183.1 | $1.88 | 766,695.0 | -0.78% |
| 2025-05-05 | $185.6 | $184.2 | $1.47 | 3,957,163.0 | -0.62% |
| 2025-05-02 | $186.3 | $184.8 | $1.56 | 638,757.0 | +1.03% |
| 2025-05-01 | $185.4 | $183.5 | $1.91 | 583,813.0 | +0.28% |
| 2025-04-30 | $184.2 | $180.0 | $4.17 | 538,517.0 | +0.06% |
| 2025-04-29 | $183.8 | $181.7 | $2.13 | 608,591.0 | +0.45% |
| 2025-04-28 | $183.1 | $180.9 | $2.18 | 339,027.0 | +0.36% |
| 2025-04-25 | $182.1 | $180.2 | $1.85 | 663,748.0 | -0.13% |
| 2025-04-24 | $182.2 | $179.0 | $3.25 | 3,797,497.0 | +1.45% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $192.1 | $183.1 | $9.09 | 18,018,394.0 | +1.58% |
| 2025-04 | $191.7 | $165.4 | $26.26 | 23,803,563.0 | -3.75% |
| 2025-03 | $198.3 | $185.3 | $13.00 | 16,424,899.0 | -3.36% |
| 2025-02 | $198.7 | $193.2 | $5.49 | 21,891,630.0 | +0.53% |
| 2025-01 | $198.6 | $187.5 | $11.08 | 15,089,375.0 | +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% |
0.08%
0.14%
자본화:
|
볼륨(24시간):