Stockscreener 앱 받기
634.11
0.51%
3.44
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 |
|---|---|---|---|---|---|
| 2025-07-21 | $634.4 | $631.7 | $2.70 | 774,261.0 | +0.53% |
| 2025-07-18 | $632.4 | $629.5 | $2.91 | 3,968,358.0 | -0.04% |
| 2025-07-17 | $631.4 | $627.2 | $4.17 | 3,572,670.0 | +0.59% |
| 2025-07-16 | $627.7 | $621.0 | $6.67 | 4,655,377.0 | +0.36% |
| 2025-07-15 | $630.9 | $625.0 | $5.87 | 3,809,971.0 | -0.44% |
| 2025-07-14 | $628.1 | $624.8 | $3.39 | 2,589,918.0 | +0.21% |
| 2025-07-11 | $627.8 | $624.5 | $3.30 | 2,758,576.0 | -0.38% |
| 2025-07-10 | $629.9 | $626.0 | $3.86 | 2,556,174.0 | +0.29% |
| 2025-07-09 | $627.7 | $623.9 | $3.83 | 3,014,571.0 | +0.59% |
| 2025-07-08 | $625.1 | $622.5 | $2.55 | 4,682,589.0 | -0.08% |
| 2025-07-07 | $627.0 | $620.9 | $6.14 | 7,462,083.0 | -0.69% |
| 2025-07-03 | $629.2 | $625.4 | $3.85 | 4,238,354.0 | +0.76% |
| 2025-07-02 | $623.7 | $619.6 | $4.12 | 4,917,969.0 | +0.44% |
| 2025-07-01 | $621.7 | $618.5 | $3.20 | 6,037,606.0 | -0.04% |
| 2025-06-30 | $622.1 | $618.0 | $4.13 | 6,548,785.0 | +0.56% |
| 2025-06-27 | $619.3 | $613.8 | $5.52 | 9,317,173.0 | +0.44% |
| 2025-06-26 | $615.2 | $611.3 | $3.95 | 4,958,507.0 | +0.79% |
| 2025-06-25 | $611.3 | $608.5 | $2.90 | 13,547,128.0 | +0.07% |
| 2025-06-24 | $610.7 | $606.3 | $4.40 | 7,354,660.0 | +1.09% |
| 2025-06-23 | $603.4 | $594.7 | $8.68 | 6,721,772.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $634.4 | $618.5 | $15.93 | 55,038,477.0 | +2.11% |
| 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% |
0.43%
자본화:
|
볼륨(24시간):