Stockscreener 앱 받기
593.33
1.11%
6.50
시간 외 거래:
595.00
1.67
+0.28%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $598.6 | $583.7 | $14.90 | 14,906,344.0 | +1.11% |
| 2024-12-19 | $593.8 | $586.7 | $7.07 | 17,218,953.0 | -0.07% |
| 2024-12-18 | $607.3 | $586.7 | $20.62 | 22,617,764.0 | -2.94% |
| 2024-12-17 | $606.0 | $603.8 | $2.29 | 18,958,506.0 | -0.78% |
| 2024-12-16 | $610.8 | $608.3 | $2.54 | 21,529,009.0 | +0.43% |
| 2024-12-13 | $610.1 | $605.8 | $4.32 | 8,380,885.0 | -0.02% |
| 2024-12-12 | $610.2 | $607.4 | $2.82 | 4,874,661.0 | -0.53% |
| 2024-12-11 | $611.5 | $608.5 | $2.97 | 4,841,836.0 | +0.77% |
| 2024-12-10 | $608.7 | $605.2 | $3.56 | 4,335,689.0 | -0.29% |
| 2024-12-09 | $610.9 | $607.1 | $3.76 | 2,880,704.0 | -0.52% |
| 2024-12-06 | $612.1 | $610.0 | $2.04 | 3,902,287.0 | +0.18% |
| 2024-12-05 | $611.5 | $609.4 | $2.13 | 3,087,842.0 | -0.16% |
| 2024-12-04 | $610.9 | $608.0 | $2.92 | 7,485,857.0 | +0.62% |
| 2024-12-03 | $607.2 | $605.4 | $1.84 | 3,864,479.0 | +0.04% |
| 2024-12-02 | $607.3 | $605.5 | $1.82 | 5,811,706.0 | +0.27% |
| 2024-11-29 | $606.3 | $602.4 | $3.94 | 2,892,712.0 | +0.54% |
| 2024-11-27 | $603.8 | $600.3 | $3.53 | 4,415,681.0 | -0.32% |
| 2024-11-26 | $604.3 | $601.0 | $3.25 | 4,613,279.0 | +0.59% |
| 2024-11-25 | $603.8 | $598.1 | $5.62 | 4,235,249.0 | +0.30% |
| 2024-11-22 | $599.1 | $596.1 | $2.93 | 3,024,603.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $612.1 | $583.7 | $28.42 | 159,602,866.0 | -1.94% |
| 2024-11 | $606.3 | $570.6 | $35.68 | 82,161,490.0 | +5.92% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):