Stockscreener 앱 받기
27.92
0.50%
0.14
시간 외 거래:
27.91
-0.01
-0.04%
Ishares Msci Intl Value Factor Etf 주식 (IVLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $27.98 | $27.73 | $0.245 | 299,231.0 | +0.50% |
| 2024-11-15 | $27.80 | $27.70 | $0.10 | 571,593.0 | +0.40% |
| 2024-11-14 | $27.87 | $27.67 | $0.20 | 241,299.0 | +0.29% |
| 2024-11-13 | $27.66 | $27.43 | $0.23 | 293,336.0 | -0.50% |
| 2024-11-12 | $27.97 | $27.60 | $0.3701 | 263,285.0 | -1.77% |
| 2024-11-11 | $28.34 | $28.23 | $0.115 | 155,642.0 | +0.04% |
| 2024-11-08 | $28.35 | $28.09 | $0.26 | 913,020.0 | -1.74% |
| 2024-11-07 | $28.79 | $28.60 | $0.185 | 228,176.0 | +1.09% |
| 2024-11-06 | $28.42 | $28.13 | $0.29 | 367,624.0 | -1.30% |
| 2024-11-05 | $28.82 | $28.55 | $0.2728 | 237,553.0 | +1.21% |
| 2024-11-04 | $28.68 | $28.44 | $0.245 | 159,043.0 | +0.28% |
| 2024-11-01 | $28.52 | $28.33 | $0.1899 | 160,731.0 | +0.39% |
| 2024-10-31 | $28.33 | $28.03 | $0.30 | 235,602.0 | -0.42% |
| 2024-10-30 | $28.53 | $28.35 | $0.1809 | 125,516.0 | -0.40% |
| 2024-10-29 | $28.60 | $28.45 | $0.155 | 125,344.0 | -0.47% |
| 2024-10-28 | $28.66 | $28.44 | $0.2211 | 224,689.0 | +0.88% |
| 2024-10-25 | $28.56 | $28.32 | $0.2401 | 88,826.0 | -0.32% |
| 2024-10-24 | $28.52 | $28.32 | $0.195 | 119,272.0 | +0.62% |
| 2024-10-23 | $28.34 | $28.16 | $0.18 | 138,904.0 | -0.91% |
| 2024-10-22 | $28.56 | $28.45 | $0.11 | 146,142.0 | -0.38% |
Ishares Msci Intl Value Factor Etf 주식 (IVLU) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Intl Value Factor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVLU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Intl Value Factor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Intl Value Factor Etf 주식 (IVLU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.82 | $27.43 | $1.39 | 4,189,764.0 | -1.17% |
| 2024-10 | $29.53 | $28.03 | $1.50 | 3,289,842.0 | -4.33% |
| 2024-09 | $29.92 | $28.02 | $1.90 | 3,691,923.0 | +1.03% |
| 2024-08 | $29.30 | $25.97 | $3.33 | 5,612,942.0 | +2.38% |
| 2024-07 | $28.84 | $27.54 | $1.30 | 6,932,653.0 | +4.05% |
| 2024-06 | $29.25 | $27.00 | $2.25 | 7,714,504.0 | -5.93% |
| 2024-05 | $29.27 | $27.70 | $1.57 | 5,328,687.0 | +4.85% |
| 2024-04 | $28.58 | $27.15 | $1.43 | 5,553,194.0 | -1.45% |
| 2024-03 | $28.30 | $27.01 | $1.29 | 6,110,516.0 | +4.75% |
| 2024-02 | $27.08 | $25.85 | $1.23 | 5,715,237.0 | +2.39% |
| 2024-01 | $26.77 | $25.81 | $0.96 | 7,973,047.0 | -0.72% |
Ishares Msci Intl Value Factor Etf 주식 (IVLU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.79 | $25.79 | $1.00 | 7,595,095.0 | +1.96% |
| 2023-11 | $26.07 | $24.36 | $1.71 | 6,323,337.0 | +7.00% |
| 2023-10 | $25.48 | $23.89 | $1.59 | 14,312,286.0 | -4.18% |
| 2023-09 | $26.50 | $25.20 | $1.30 | 4,421,404.0 | -1.28% |
| 2023-08 | $26.35 | $24.86 | $1.48 | 6,210,272.0 | -3.06% |
| 2023-07 | $26.60 | $24.74 | $1.86 | 4,284,992.0 | +4.13% |
| 2023-06 | $25.84 | $24.64 | $1.20 | 6,634,843.0 | +4.22% |
| 2023-05 | $25.64 | $24.27 | $1.37 | 4,717,631.0 | -4.16% |
| 2023-04 | $25.66 | $24.75 | $0.9101 | 6,655,357.0 | +2.78% |
| 2023-03 | $25.34 | $23.14 | $2.21 | 7,947,973.0 | +0.41% |
| 2023-02 | $25.39 | $24.42 | $0.97 | 6,672,622.0 | -1.75% |
| 2023-01 | $25.15 | $23.31 | $1.84 | 7,550,342.0 | +8.46% |
Ishares Msci Intl Value Factor Etf 주식 (IVLU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.80 | $22.67 | $1.13 | 17,903,326.0 | -1.74% |
| 2022-11 | $23.65 | $20.69 | $2.96 | 19,231,286.0 | +12.34% |
| 2022-10 | $21.25 | $19.54 | $1.71 | 22,406,607.0 | +6.28% |
| 2022-09 | $22.33 | $19.59 | $2.74 | 28,518,445.0 | -8.94% |
| 2022-08 | $23.15 | $21.69 | $1.46 | 11,981,776.0 | -4.32% |
| 2022-07 | $22.67 | $20.79 | $1.88 | 15,195,287.0 | +2.21% |
| 2022-06 | $25.38 | $21.85 | $3.53 | 20,314,691.0 | -11.60% |
| 2022-05 | $25.35 | $23.16 | $2.19 | 17,053,345.0 | +4.11% |
| 2022-04 | $25.73 | $23.83 | $1.90 | 11,709,753.0 | -5.30% |
| 2022-03 | $26.01 | $23.26 | $2.75 | 12,674,590.0 | -0.27% |
| 2022-02 | $27.36 | $24.91 | $2.45 | 8,295,143.0 | -2.60% |
| 2022-01 | $27.26 | $25.36 | $1.90 | 8,053,804.0 | +2.99% |
0.46%
자본화:
|
볼륨(24시간):