Stockscreener 앱 받기
742.45
1.21%
-9.11
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 |
|---|---|---|---|---|---|
| 2026-05-15 | $747.0 | $741.4 | $5.55 | 4,875,062.0 | -1.21% |
| 2026-05-14 | $753.0 | $747.1 | $5.95 | 5,423,201.0 | +0.78% |
| 2026-05-13 | $747.4 | $738.9 | $8.46 | 4,143,243.0 | +0.56% |
| 2026-05-12 | $742.3 | $735.2 | $7.07 | 4,536,991.0 | -0.15% |
| 2026-05-11 | $744.2 | $739.9 | $4.31 | 5,315,689.0 | +0.24% |
| 2026-05-08 | $741.5 | $738.0 | $3.48 | 3,478,733.0 | +0.82% |
| 2026-05-07 | $739.5 | $733.1 | $6.38 | 4,074,055.0 | -0.33% |
| 2026-05-06 | $738.0 | $731.2 | $6.85 | 11,579,176.0 | +1.43% |
| 2026-05-05 | $728.4 | $724.9 | $3.51 | 8,390,801.0 | +0.77% |
| 2026-05-04 | $725.5 | $718.3 | $7.11 | 3,561,258.0 | -0.36% |
| 2026-05-01 | $728.2 | $723.8 | $4.45 | 4,443,837.0 | +0.27% |
| 2026-04-30 | $723.1 | $713.8 | $9.39 | 7,614,617.0 | +1.00% |
| 2026-04-29 | $715.5 | $711.7 | $3.82 | 4,246,518.0 | -0.01% |
| 2026-04-28 | $716.2 | $712.6 | $3.61 | 3,504,259.0 | -0.49% |
| 2026-04-27 | $719.0 | $715.6 | $3.34 | 2,965,604.0 | +0.17% |
| 2026-04-24 | $717.8 | $712.3 | $5.45 | 4,459,828.0 | +0.78% |
| 2026-04-23 | $715.6 | $705.6 | $10.07 | 5,700,189.0 | -0.39% |
| 2026-04-22 | $714.9 | $711.5 | $3.39 | 4,124,703.0 | +1.04% |
| 2026-04-21 | $714.5 | $705.9 | $8.64 | 4,287,930.0 | -0.68% |
| 2026-04-20 | $713.2 | $709.4 | $3.78 | 5,017,141.0 | -0.18% |
| 2026-04-17 | $715.7 | $709.0 | $6.62 | 4,908,202.0 | +1.22% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $753.0 | $718.3 | $34.68 | 64,697,108.0 | +2.82% |
| 2026-04 | $723.1 | $648.1 | $75.07 | 116,264,547.0 | +10.54% |
| 2026-03 | $691.7 | $632.1 | $59.60 | 279,332,540.0 | -5.25% |
| 2026-02 | $700.3 | $678.8 | $21.47 | 135,777,476.0 | -0.81% |
| 2026-01 | $701.0 | $679.6 | $21.39 | 162,368,973.0 | +1.47% |
Ishares Core S P 500 Etf 주식 (IVV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $694.7 | $672.2 | $22.54 | 291,330,855.0 | +0.44% |
| 2025-11 | $689.2 | $654.0 | $35.12 | 141,825,814.0 | +0.24% |
| 2025-10 | $693.1 | $656.0 | $37.04 | 145,300,004.0 | +2.38% |
| 2025-09 | $670.5 | $638.0 | $32.50 | 168,028,379.0 | +3.24% |
| 2025-08 | $652.7 | $622.3 | $30.38 | 79,860,456.0 | +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% |
1.81%
자본화:
|
볼륨(24시간):