Stockscreener 앱 받기
579.49
1.21%
6.92
시간 외 거래:
579.73
0.24
+0.04%
Ishares Core S P 500 Etf 주식 (IVV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $579.5 | $573.4 | $6.17 | 2,965,591.0 | +1.21% |
| 2024-11-04 | $575.3 | $570.6 | $4.62 | 3,179,983.0 | -0.20% |
| 2024-11-01 | $578.3 | $573.4 | $4.92 | 3,183,984.0 | +0.43% |
| 2024-10-31 | $578.4 | $571.2 | $7.24 | 8,220,176.0 | -1.96% |
| 2024-10-30 | $586.1 | $582.2 | $3.98 | 3,579,861.0 | -0.32% |
| 2024-10-29 | $585.7 | $581.3 | $4.44 | 3,907,231.0 | +0.15% |
| 2024-10-28 | $585.4 | $583.4 | $2.08 | 3,625,083.0 | +0.30% |
| 2024-10-25 | $587.3 | $580.9 | $6.39 | 3,772,615.0 | -0.02% |
| 2024-10-24 | $582.8 | $579.4 | $3.42 | 4,074,857.0 | +0.21% |
| 2024-10-23 | $584.5 | $577.2 | $7.25 | 2,815,037.0 | -0.91% |
| 2024-10-22 | $587.3 | $583.3 | $4.00 | 2,635,181.0 | -0.08% |
| 2024-10-21 | $587.7 | $583.4 | $4.24 | 3,505,391.0 | -0.15% |
| 2024-10-18 | $588.2 | $585.5 | $2.77 | 4,113,430.0 | +0.38% |
| 2024-10-17 | $588.9 | $585.0 | $3.95 | 2,664,286.0 | +0.03% |
| 2024-10-16 | $585.6 | $581.8 | $3.87 | 1,828,677.0 | +0.44% |
| 2024-10-15 | $587.7 | $581.4 | $6.26 | 3,834,043.0 | -0.79% |
| 2024-10-14 | $588.0 | $583.7 | $4.37 | 1,497,359.0 | +0.82% |
| 2024-10-11 | $583.1 | $578.7 | $4.37 | 2,578,653.0 | +0.61% |
| 2024-10-10 | $580.3 | $577.3 | $3.06 | 2,185,882.0 | -0.18% |
| 2024-10-09 | $580.5 | $575.3 | $5.14 | 2,040,085.0 | +0.68% |
| 2024-10-08 | $576.5 | $572.3 | $4.24 | 2,223,478.0 | +0.95% |
Ishares Core S P 500 Etf 주식 (IVV) 연도별 가격 이력
이 심층 분석에서는 Ishares Core S P 500 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Core S P 500 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Core S P 500 Etf 주식 (IVV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $579.5 | $570.6 | $8.89 | 12,295,149.0 | +1.44% |
| 2024-10 | $588.9 | $568.0 | $20.96 | 75,753,024.0 | -0.97% |
| 2024-09 | $577.5 | $542.4 | $35.06 | 138,698,500.0 | +1.78% |
| 2024-08 | $567.3 | $513.0 | $54.31 | 93,395,011.0 | +2.43% |
| 2024-07 | $568.2 | $540.4 | $27.86 | 69,605,353.0 | +1.11% |
| 2024-06 | $553.2 | $525.2 | $28.00 | 84,276,194.0 | +3.26% |
| 2024-05 | $535.7 | $502.0 | $33.77 | 77,710,419.0 | +5.06% |
| 2024-04 | $527.0 | $496.3 | $30.66 | 122,503,896.0 | -4.05% |
| 2024-03 | $527.2 | $507.4 | $19.80 | 130,826,283.0 | +2.99% |
| 2024-02 | $512.6 | $486.2 | $26.47 | 91,948,280.0 | +5.20% |
| 2024-01 | $494.0 | $468.6 | $25.33 | 132,281,994.0 | +1.58% |
Ishares Core S P 500 Etf 주식 (IVV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $479.8 | $456.4 | $23.34 | 111,391,757.0 | +4.19% |
| 2023-11 | $460.4 | $420.5 | $39.92 | 79,620,709.0 | +9.16% |
| 2023-10 | $440.1 | $411.0 | $29.03 | 118,692,864.0 | -2.21% |
| 2023-09 | $456.1 | $424.2 | $31.97 | 89,899,916.0 | -5.14% |
| 2023-08 | $459.6 | $435.3 | $24.33 | 80,883,778.0 | -1.63% |
| 2023-07 | $461.9 | $439.4 | $22.53 | 86,537,784.0 | +3.25% |
| 2023-06 | $446.6 | $418.7 | $27.92 | 91,982,145.0 | +6.27% |
| 2023-05 | $424.4 | $405.5 | $18.89 | 72,943,709.0 | +0.42% |
| 2023-04 | $417.7 | $405.5 | $12.20 | 67,300,792.0 | +1.60% |
| 2023-03 | $411.4 | $382.4 | $29.07 | 115,124,712.0 | +3.29% |
| 2023-02 | $420.2 | $395.5 | $24.77 | 77,049,807.0 | -2.53% |
| 2023-01 | $410.1 | $379.6 | $30.47 | 84,180,702.0 | +6.27% |
Ishares Core S P 500 Etf 주식 (IVV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $411.9 | $376.5 | $35.45 | 102,826,446.0 | -6.13% |
| 2022-11 | $409.3 | $370.3 | $39.01 | 90,701,300.0 | +5.55% |
| 2022-10 | $391.1 | $349.5 | $41.62 | 104,705,302.0 | +8.12% |
| 2022-09 | $413.9 | $358.5 | $55.41 | 114,329,282.0 | -9.70% |
| 2022-08 | $434.0 | $397.1 | $36.94 | 93,472,775.0 | -4.13% |
| 2022-07 | $415.2 | $373.0 | $42.23 | 91,023,042.0 | +9.33% |
| 2022-06 | $419.3 | $364.0 | $55.26 | 138,705,705.0 | -8.67% |
| 2022-05 | $431.5 | $382.2 | $49.33 | 147,776,067.0 | +0.32% |
| 2022-04 | $459.8 | $413.0 | $46.81 | 120,871,785.0 | -8.85% |
| 2022-03 | $464.1 | $416.9 | $47.14 | 177,675,838.0 | +3.41% |
| 2022-02 | $460.1 | $412.4 | $47.74 | 164,985,203.0 | -2.89% |
| 2022-01 | $482.1 | $422.6 | $59.51 | 197,333,817.0 | -5.29% |
1.68%
자본화:
|
볼륨(24시간):