185.71
0.53%
-0.99
시간 외 거래:
185.71
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 |
---|---|---|---|---|---|
2024-05-20 | $186.8 | $185.6 | $1.17 | 384,823.0 | -0.53% |
2024-05-17 | $186.8 | $185.9 | $0.81 | 458,783.0 | +0.29% |
2024-05-16 | $186.7 | $186.0 | $0.72 | 326,116.0 | +0.06% |
2024-05-15 | $186.2 | $185.3 | $0.90 | 331,717.0 | +0.73% |
2024-05-14 | $185.0 | $183.9 | $1.07 | 286,381.0 | +0.29% |
2024-05-13 | $185.3 | $184.1 | $1.29 | 270,910.0 | -0.03% |
2024-05-10 | $184.4 | $184.0 | $0.4733 | 290,256.0 | +0.26% |
2024-05-09 | $183.8 | $182.1 | $1.69 | 279,301.0 | +0.87% |
2024-05-08 | $182.4 | $181.5 | $0.89 | 322,298.0 | +0.11% |
2024-05-07 | $182.2 | $181.7 | $0.525 | 712,246.0 | +0.31% |
2024-05-06 | $181.5 | $180.7 | $0.805 | 589,458.0 | +0.60% |
2024-05-03 | $180.8 | $179.4 | $1.44 | 762,488.0 | +0.54% |
2024-05-02 | $179.7 | $178.0 | $1.68 | 1,004,813.0 | +0.56% |
2024-05-01 | $180.4 | $178.1 | $2.33 | 1,074,547.0 | -0.24% |
2024-04-30 | $180.4 | $178.8 | $1.61 | 380,469.0 | -1.17% |
2024-04-29 | $181.2 | $180.2 | $0.9606 | 556,273.0 | +0.42% |
2024-04-26 | $180.7 | $179.5 | $1.19 | 440,478.0 | -0.17% |
2024-04-25 | $180.8 | $179.1 | $1.79 | 414,702.0 | -0.33% |
2024-04-24 | $181.2 | $180.0 | $1.23 | 508,319.0 | +0.03% |
2024-04-23 | $181.3 | $180.0 | $1.31 | 732,878.0 | +0.71% |
2024-04-22 | $180.7 | $178.2 | $2.41 | 438,699.0 | +0.74% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $186.8 | $178.0 | $8.74 | 7,478,960.0 | +3.87% |
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% |
iShares S&P 500 Value ETF 주식 (IVE) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $152.6 | $141.4 | $11.17 | 21,285,664.0 | -4.43% |
2022-11 | $151.9 | $139.1 | $12.81 | 22,065,353.0 | +5.90% |
2022-10 | $144.1 | $127.3 | $16.80 | 26,382,227.0 | +11.52% |
2022-09 | $147.0 | $128.4 | $18.57 | 23,992,380.0 | -9.13% |
2022-08 | $151.5 | $141.4 | $10.16 | 19,559,973.0 | -2.85% |
2022-07 | $145.9 | $134.1 | $11.81 | 21,846,396.0 | +5.91% |
2022-06 | $151.5 | $132.2 | $19.35 | 27,121,843.0 | -8.62% |
2022-05 | $153.1 | $140.3 | $12.76 | 37,012,384.0 | +1.65% |
2022-04 | $159.8 | $147.7 | $12.10 | 20,703,135.0 | -4.97% |
2022-03 | $158.4 | $147.4 | $11.04 | 32,836,189.0 | +2.56% |
2022-02 | $157.6 | $145.0 | $12.61 | 24,882,307.0 | -1.42% |
2022-01 | $160.4 | $147.1 | $13.29 | 27,488,946.0 | -1.66% |
자본화:
|
볼륨(24시간):