Stockscreener 앱 받기
34.70
2.01%
-0.71
시간 외 거래:
35.73
1.03
+2.97%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $35.30 | $34.70 | $0.605 | 621,677.0 | -2.01% |
| 2025-10-09 | $35.79 | $35.33 | $0.46 | 523,630.0 | -0.67% |
| 2025-10-08 | $35.76 | $35.62 | $0.141 | 267,857.0 | -0.11% |
| 2025-10-07 | $35.84 | $35.63 | $0.2062 | 587,596.0 | -0.70% |
| 2025-10-06 | $36.02 | $35.86 | $0.16 | 555,252.0 | -0.11% |
| 2025-10-03 | $36.03 | $35.89 | $0.14 | 682,747.0 | +0.93% |
| 2025-10-02 | $35.77 | $35.47 | $0.30 | 948,089.0 | -0.17% |
| 2025-10-01 | $35.81 | $35.63 | $0.1803 | 671,616.0 | +0.65% |
| 2025-09-30 | $35.52 | $35.27 | $0.245 | 649,592.0 | +0.28% |
| 2025-09-29 | $35.42 | $35.30 | $0.1241 | 639,132.0 | -0.08% |
| 2025-09-26 | $35.44 | $35.25 | $0.19 | 423,484.0 | +0.74% |
| 2025-09-25 | $35.18 | $34.98 | $0.195 | 583,342.0 | -0.62% |
| 2025-09-24 | $35.46 | $35.30 | $0.16 | 631,866.0 | -0.45% |
| 2025-09-23 | $35.70 | $35.46 | $0.235 | 643,049.0 | +0.08% |
| 2025-09-22 | $35.55 | $35.31 | $0.24 | 638,167.0 | +0.20% |
| 2025-09-19 | $35.48 | $35.35 | $0.135 | 752,068.0 | -0.28% |
| 2025-09-18 | $35.55 | $35.31 | $0.24 | 410,714.0 | +0.08% |
| 2025-09-17 | $35.83 | $35.38 | $0.445 | 1,115,867.0 | -0.36% |
| 2025-09-16 | $35.73 | $35.53 | $0.20 | 1,307,827.0 | -0.17% |
| 2025-09-15 | $35.72 | $35.59 | $0.1272 | 624,527.0 | +0.59% |
| 2025-09-12 | $35.61 | $35.39 | $0.22 | 722,634.0 | -0.59% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $36.03 | $34.70 | $1.34 | 5,480,141.0 | -2.20% |
| 2025-09 | $35.83 | $34.47 | $1.36 | 13,872,298.0 | +1.69% |
| 2025-08 | $35.70 | $32.67 | $3.03 | 10,883,782.0 | +5.92% |
| 2025-07 | $34.23 | $32.46 | $1.77 | 11,514,103.0 | +0.15% |
| 2025-06 | $33.45 | $31.60 | $1.85 | 10,144,265.0 | -0.03% |
| 2025-05 | $33.11 | $31.00 | $2.11 | 9,906,710.0 | +5.45% |
| 2025-04 | $31.50 | $26.41 | $5.08 | 15,655,352.0 | +2.94% |
| 2025-03 | $31.68 | $29.80 | $1.87 | 10,267,679.0 | +2.57% |
| 2025-02 | $30.01 | $27.54 | $2.47 | 5,253,056.0 | +4.94% |
| 2025-01 | $28.57 | $26.48 | $2.09 | 9,573,867.0 | +3.87% |
Ishares Msci Intl Value Factor Etf 주식 (IVLU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.65 | $26.44 | $2.21 | 8,360,244.0 | -3.25% |
| 2024-11 | $28.82 | $27.43 | $1.39 | 5,868,262.0 | -0.81% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):