Stockscreener 앱 받기
223.80
0.77%
1.72
시간 외 거래:
222.35
-1.45
-0.65%
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $224.4 | $222.4 | $1.99 | 505,228.0 | +0.77% |
| 2026-05-04 | $223.8 | $221.7 | $2.02 | 615,694.0 | -0.64% |
| 2026-05-01 | $225.3 | $223.5 | $1.75 | 772,458.0 | -0.07% |
| 2026-04-30 | $224.0 | $220.6 | $3.46 | 777,052.0 | +1.25% |
| 2026-04-29 | $220.9 | $219.9 | $0.9628 | 474,167.0 | +0.32% |
| 2026-04-28 | $221.2 | $219.8 | $1.39 | 680,416.0 | +0.06% |
| 2026-04-27 | $221.2 | $219.9 | $1.34 | 389,970.0 | -0.26% |
| 2026-04-24 | $221.7 | $220.3 | $1.39 | 389,576.0 | -0.10% |
| 2026-04-23 | $221.1 | $219.2 | $1.85 | 641,369.0 | +0.31% |
| 2026-04-22 | $221.2 | $219.7 | $1.52 | 561,405.0 | +0.18% |
| 2026-04-21 | $222.1 | $219.5 | $2.58 | 538,823.0 | -0.62% |
| 2026-04-20 | $221.7 | $220.7 | $1.01 | 617,865.0 | +0.10% |
| 2026-04-17 | $221.7 | $219.4 | $2.27 | 625,016.0 | +1.04% |
| 2026-04-16 | $219.0 | $217.9 | $1.09 | 662,369.0 | +0.28% |
| 2026-04-15 | $218.4 | $216.7 | $1.65 | 549,739.0 | +0.21% |
| 2026-04-14 | $217.8 | $216.4 | $1.40 | 1,184,119.0 | +0.20% |
| 2026-04-13 | $217.1 | $214.7 | $2.45 | 771,110.0 | +0.78% |
| 2026-04-10 | $217.2 | $215.2 | $2.07 | 530,220.0 | -0.76% |
| 2026-04-09 | $217.5 | $215.5 | $1.94 | 727,081.0 | +0.38% |
| 2026-04-08 | $216.3 | $214.8 | $1.47 | 1,161,801.0 | +1.98% |
| 2026-04-07 | $212.2 | $210.7 | $1.46 | 878,590.0 | -0.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $225.3 | $221.7 | $3.52 | 2,398,608.0 | +0.06% |
| 2026-04 | $224.0 | $209.7 | $14.37 | 14,771,061.0 | +5.93% |
| 2026-03 | $222.6 | $207.0 | $15.62 | 39,730,933.0 | -4.93% |
| 2026-02 | $223.1 | $216.7 | $6.40 | 16,491,328.0 | +2.23% |
| 2026-01 | $218.4 | $211.6 | $6.88 | 20,276,969.0 | +2.44% |
Ishares S P 500 Value Etf 주식 (IVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $214.9 | $210.4 | $4.53 | 16,389,105.0 | +0.54% |
| 2025-11 | $212.5 | $203.2 | $9.39 | 42,587,440.0 | +1.74% |
| 2025-10 | $211.8 | $202.4 | $9.38 | 13,961,590.0 | +1.10% |
| 2025-09 | $206.6 | $201.2 | $5.40 | 13,542,406.0 | +1.28% |
| 2025-08 | $204.3 | $193.9 | $10.40 | 7,865,521.0 | +3.51% |
| 2025-07 | $200.8 | $194.8 | $5.96 | 10,416,680.0 | +0.80% |
| 2025-06 | $195.7 | $187.5 | $8.16 | 9,877,302.0 | +3.40% |
| 2025-05 | $192.1 | $183.1 | $9.09 | 20,186,696.0 | +3.03% |
| 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% |
0.91%
자본화:
|
볼륨(24시간):