Stockscreener 앱 받기
595.59
0.58%
3.44
시간 외 거래:
594.61
-0.98
-0.16%
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 |
|---|---|---|---|---|---|
| 2025-06-02 | $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% |
| 2025-05-27 | $594.1 | $587.2 | $6.97 | 4,530,229.0 | +2.05% |
| 2025-05-23 | $584.6 | $578.3 | $6.25 | 6,511,291.0 | -0.64% |
| 2025-05-22 | $589.4 | $584.2 | $5.24 | 6,364,027.0 | +0.02% |
| 2025-05-21 | $595.4 | $584.6 | $10.82 | 7,114,508.0 | -1.66% |
| 2025-05-20 | $596.9 | $592.4 | $4.44 | 21,150,784.0 | -0.37% |
| 2025-05-19 | $598.4 | $590.9 | $7.50 | 4,739,447.0 | +0.13% |
| 2025-05-16 | $597.4 | $592.1 | $5.21 | 3,591,267.0 | +0.65% |
| 2025-05-15 | $593.8 | $587.9 | $5.86 | 3,080,014.0 | +0.49% |
| 2025-05-14 | $591.8 | $588.4 | $3.40 | 6,290,413.0 | +0.06% |
| 2025-05-13 | $591.9 | $585.7 | $6.19 | 7,095,277.0 | +0.72% |
| 2025-05-12 | $585.8 | $579.8 | $5.98 | 5,346,112.0 | +3.32% |
| 2025-05-09 | $570.1 | $565.5 | $4.64 | 2,767,100.0 | -0.08% |
| 2025-05-08 | $573.0 | $564.4 | $8.59 | 5,907,925.0 | +0.63% |
| 2025-05-07 | $566.5 | $558.7 | $7.77 | 4,831,971.0 | +0.40% |
| 2025-05-06 | $566.0 | $559.4 | $6.61 | 3,992,295.0 | -0.82% |
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 | $595.6 | $587.9 | $7.76 | 7,412,620.0 | +0.58% |
| 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% |
0.14%
0.56%
자본화:
|
볼륨(24시간):