Stockscreener 앱 받기
202.23
1.13%
2.26
시간 외 거래:
202.27
0.04
+0.02%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $202.7 | $200.0 | $2.73 | 442,523.0 | +1.13% |
| 2024-11-20 | $200.2 | $198.8 | $1.41 | 419,408.0 | +0.22% |
| 2024-11-19 | $200.1 | $198.5 | $1.57 | 426,339.0 | -0.47% |
| 2024-11-18 | $200.8 | $199.5 | $1.30 | 393,947.0 | +0.48% |
| 2024-11-15 | $200.3 | $199.2 | $1.13 | 427,987.0 | -0.31% |
| 2024-11-14 | $201.8 | $200.1 | $1.76 | 746,700.0 | -0.67% |
| 2024-11-13 | $201.9 | $201.0 | $0.97 | 301,181.0 | +0.20% |
| 2024-11-12 | $202.7 | $200.7 | $1.91 | 365,772.0 | -0.76% |
| 2024-11-11 | $203.7 | $202.4 | $1.23 | 394,262.0 | +0.38% |
| 2024-11-08 | $202.4 | $200.7 | $1.70 | 556,599.0 | +0.61% |
| 2024-11-07 | $201.5 | $200.2 | $1.28 | 410,633.0 | -0.29% |
| 2024-11-06 | $201.5 | $199.6 | $1.91 | 808,702.0 | +2.46% |
| 2024-11-05 | $196.4 | $194.2 | $2.21 | 468,260.0 | +0.97% |
| 2024-11-04 | $195.4 | $193.8 | $1.63 | 253,217.0 | -0.15% |
| 2024-11-01 | $196.4 | $194.7 | $1.75 | 398,648.0 | +0.07% |
| 2024-10-31 | $196.2 | $194.6 | $1.53 | 575,162.0 | -0.64% |
| 2024-10-30 | $196.8 | $195.6 | $1.19 | 1,328,246.0 | -0.10% |
| 2024-10-29 | $197.2 | $196.0 | $1.22 | 248,536.0 | -0.62% |
| 2024-10-28 | $197.6 | $196.8 | $0.79 | 305,553.0 | +0.50% |
| 2024-10-25 | $198.7 | $196.2 | $2.51 | 966,864.0 | -0.74% |
| 2024-10-24 | $198.5 | $197.2 | $1.24 | 255,749.0 | -0.28% |
| 2024-10-23 | $198.8 | $197.4 | $1.39 | 433,166.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $203.7 | $193.8 | $9.90 | 7,256,701.0 | +3.90% |
| 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% |
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% |
1.22%
자본화:
|
볼륨(24시간):