Stockscreener 앱 받기
648.32
0.59%
-3.82
시간 외 거래:
648.32
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 |
|---|---|---|---|---|---|
| 2025-08-29 | $651.1 | $646.4 | $4.71 | 3,686,354.0 | -0.59% |
| 2025-08-28 | $652.7 | $648.6 | $4.12 | 3,370,662.0 | +0.36% |
| 2025-08-27 | $650.6 | $647.6 | $2.93 | 3,672,230.0 | +0.24% |
| 2025-08-26 | $648.7 | $644.8 | $3.94 | 3,298,611.0 | +0.40% |
| 2025-08-25 | $648.5 | $645.5 | $2.91 | 2,374,739.0 | -0.44% |
| 2025-08-22 | $649.7 | $640.4 | $9.27 | 3,928,317.0 | +1.54% |
| 2025-08-21 | $641.1 | $637.0 | $4.12 | 2,672,728.0 | -0.39% |
| 2025-08-20 | $642.8 | $636.0 | $6.71 | 3,870,502.0 | -0.27% |
| 2025-08-19 | $647.3 | $641.7 | $5.61 | 2,950,729.0 | -0.53% |
| 2025-08-18 | $647.2 | $645.3 | $1.84 | 4,454,529.0 | -0.05% |
| 2025-08-15 | $649.3 | $645.7 | $3.55 | 3,108,952.0 | -0.23% |
| 2025-08-14 | $648.8 | $645.5 | $3.28 | 3,201,050.0 | +0.00% |
| 2025-08-13 | $649.3 | $645.8 | $3.47 | 3,640,521.0 | +0.37% |
| 2025-08-12 | $646.0 | $639.9 | $6.08 | 4,486,594.0 | +1.06% |
| 2025-08-11 | $642.0 | $637.8 | $4.30 | 3,618,003.0 | -0.20% |
| 2025-08-08 | $640.8 | $636.9 | $3.91 | 2,944,353.0 | +0.76% |
| 2025-08-07 | $640.1 | $632.2 | $7.90 | 5,462,540.0 | -0.06% |
| 2025-08-06 | $636.5 | $631.2 | $5.32 | 3,675,951.0 | +0.74% |
| 2025-08-05 | $635.7 | $630.1 | $5.53 | 3,634,857.0 | -0.48% |
| 2025-08-04 | $634.3 | $628.6 | $5.68 | 4,651,734.0 | +1.52% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $652.7 | $622.3 | $30.38 | 83,546,810.0 | +2.11% |
| 2025-07 | $642.9 | $618.5 | $24.46 | 100,955,777.0 | +2.25% |
| 2025-06 | $622.1 | $587.9 | $34.24 | 148,114,514.0 | +4.86% |
| 2025-05 | $598.4 | $558.7 | $39.72 | 120,608,871.0 | +6.13% |
| 2025-04 | $570.0 | $484.0 | $86.04 | 189,753,268.0 | -0.70% |
| 2025-03 | $600.2 | $549.4 | $50.80 | 193,035,984.0 | -5.89% |
| 2025-02 | $616.2 | $585.3 | $30.92 | 75,737,284.0 | -1.26% |
| 2025-01 | $613.8 | $578.0 | $35.79 | 98,257,597.0 | +2.71% |
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 | 184,416,271.0 | -2.33% |
| 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% |
0.41%
자본화:
|
볼륨(24시간):