Stockscreener 앱 받기
31.64
0.57%
0.18
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $31.73 | $31.57 | $0.165 | 396,042.0 | +0.57% |
| 2025-05-08 | $31.61 | $31.44 | $0.17 | 328,040.0 | +0.06% |
| 2025-05-07 | $31.61 | $31.40 | $0.2052 | 334,455.0 | -0.38% |
| 2025-05-06 | $31.69 | $31.54 | $0.1457 | 367,044.0 | +0.03% |
| 2025-05-05 | $31.65 | $31.55 | $0.10 | 519,727.0 | +0.16% |
| 2025-05-02 | $31.57 | $31.38 | $0.19 | 297,550.0 | +1.61% |
| 2025-05-01 | $31.22 | $31.00 | $0.22 | 359,826.0 | -0.64% |
| 2025-04-30 | $31.31 | $30.87 | $0.44 | 479,789.0 | -0.86% |
| 2025-04-29 | $31.50 | $31.31 | $0.185 | 503,216.0 | +0.61% |
| 2025-04-28 | $31.32 | $31.10 | $0.22 | 1,902,469.0 | +0.77% |
| 2025-04-25 | $31.06 | $30.78 | $0.2764 | 229,818.0 | +0.62% |
| 2025-04-24 | $30.88 | $30.54 | $0.34 | 249,733.0 | +0.95% |
| 2025-04-23 | $30.79 | $30.46 | $0.3256 | 907,402.0 | +0.59% |
| 2025-04-22 | $30.49 | $30.14 | $0.35 | 323,121.0 | +2.43% |
| 2025-04-21 | $29.91 | $29.44 | $0.47 | 400,362.0 | -0.34% |
| 2025-04-17 | $29.95 | $29.64 | $0.315 | 1,132,020.0 | +0.98% |
| 2025-04-16 | $29.74 | $29.34 | $0.40 | 861,072.0 | -0.03% |
| 2025-04-15 | $29.62 | $29.43 | $0.1858 | 272,567.0 | +1.06% |
| 2025-04-14 | $29.30 | $28.92 | $0.3759 | 263,569.0 | +1.36% |
| 2025-04-11 | $28.85 | $28.14 | $0.71 | 523,985.0 | +2.93% |
| 2025-04-10 | $28.21 | $27.35 | $0.8596 | 945,743.0 | -2.37% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $31.73 | $31.00 | $0.73 | 2,998,726.0 | +1.41% |
| 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% |
0.17%
0.49%
자본화:
|
볼륨(24시간):