Stockscreener 앱 받기
683.48
1.01%
-7.23
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 |
|---|---|---|---|---|---|
| 2025-10-30 | $689.3 | $683.5 | $5.85 | 4,817,784.0 | -1.04% |
| 2025-10-29 | $693.1 | $686.2 | $6.85 | 6,504,912.0 | +0.05% |
| 2025-10-28 | $692.3 | $688.2 | $4.06 | 5,511,749.0 | +0.25% |
| 2025-10-27 | $688.9 | $685.4 | $3.46 | 8,286,128.0 | +1.19% |
| 2025-10-24 | $681.8 | $679.0 | $2.84 | 7,896,932.0 | +0.82% |
| 2025-10-23 | $676.0 | $671.1 | $4.92 | 5,696,305.0 | +0.57% |
| 2025-10-22 | $675.3 | $666.6 | $8.68 | 4,768,667.0 | -0.48% |
| 2025-10-21 | $676.3 | $673.3 | $3.00 | 10,102,521.0 | -0.02% |
| 2025-10-20 | $675.5 | $670.5 | $4.96 | 7,425,990.0 | +1.03% |
| 2025-10-17 | $668.9 | $661.4 | $7.55 | 6,731,966.0 | +0.56% |
| 2025-10-16 | $671.9 | $660.4 | $11.50 | 5,120,958.0 | -0.64% |
| 2025-10-15 | $673.5 | $662.2 | $11.30 | 6,896,730.0 | +0.42% |
| 2025-10-14 | $669.1 | $656.4 | $12.70 | 6,404,624.0 | -0.11% |
| 2025-10-13 | $667.9 | $663.0 | $4.86 | 6,677,593.0 | +1.53% |
| 2025-10-10 | $677.2 | $656.0 | $21.17 | 7,623,167.0 | -2.72% |
| 2025-10-09 | $677.2 | $672.5 | $4.69 | 2,543,976.0 | -0.28% |
| 2025-10-08 | $676.5 | $672.7 | $3.79 | 5,067,043.0 | +0.59% |
| 2025-10-07 | $676.2 | $670.9 | $5.33 | 4,021,120.0 | -0.37% |
| 2025-10-06 | $675.8 | $672.7 | $3.06 | 4,111,805.0 | +0.37% |
| 2025-10-03 | $675.9 | $671.5 | $4.48 | 5,605,743.0 | -0.01% |
| 2025-10-02 | $673.8 | $670.0 | $3.79 | 5,617,829.0 | +0.10% |
| 2025-10-01 | $672.6 | $666.3 | $6.35 | 8,185,787.0 | +0.38% |
| 2025-09-30 | $669.9 | $664.9 | $5.01 | 4,884,647.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $693.1 | $656.0 | $37.04 | 135,619,329.0 | +2.12% |
| 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% |
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% |
0.83%
자본화:
|
볼륨(24시간):