Stockscreener 앱 받기
616.53
0.30%
1.77
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 |
|---|---|---|---|---|---|
| 2025-06-27 | $619.3 | $615.6 | $3.70 | 2,426,261.0 | +0.34% |
| 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% |
| 2025-06-20 | $602.3 | $595.7 | $6.61 | 7,445,190.0 | -0.33% |
| 2025-06-18 | $602.3 | $597.7 | $4.59 | 4,182,476.0 | -0.02% |
| 2025-06-17 | $602.8 | $597.9 | $4.98 | 12,572,189.0 | -0.83% |
| 2025-06-16 | $605.6 | $601.4 | $4.18 | 10,212,047.0 | +0.66% |
| 2025-06-13 | $604.8 | $598.4 | $6.38 | 7,224,640.0 | -1.11% |
| 2025-06-12 | $606.7 | $602.5 | $4.19 | 6,969,419.0 | +0.36% |
| 2025-06-11 | $608.0 | $602.2 | $5.77 | 20,356,574.0 | -0.28% |
| 2025-06-10 | $606.4 | $602.0 | $4.43 | 6,915,199.0 | +0.57% |
| 2025-06-09 | $604.2 | $601.4 | $2.75 | 3,880,815.0 | +0.09% |
| 2025-06-06 | $603.7 | $599.8 | $3.93 | 3,620,107.0 | +1.01% |
| 2025-06-05 | $601.9 | $593.9 | $7.95 | 5,129,967.0 | -0.47% |
| 2025-06-04 | $600.8 | $598.4 | $2.43 | 3,681,299.0 | -0.03% |
| 2025-06-03 | $600.0 | $594.8 | $5.21 | 3,770,257.0 | +0.56% |
| 2025-06-02 | $595.6 | $587.9 | $7.76 | 3,706,310.0 | +0.58% |
| 2025-05-30 | $594.0 | $586.0 | $7.93 | 5,927,012.0 | -0.11% |
| 2025-05-29 | $596.0 | $588.9 | $7.17 | 3,826,575.0 | +0.40% |
| 2025-05-28 | $595.6 | $589.8 | $5.81 | 5,365,104.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $619.3 | $587.9 | $31.43 | 134,674,817.0 | +4.17% |
| 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% |
0.59%
자본화:
|
볼륨(24시간):