Stockscreener 앱 받기
196.11
1.13%
2.19
시간 외 거래:
196.22
0.11
+0.06%
Ishares Russell 1000 Value Etf 주식 (IWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $196.6 | $194.1 | $2.56 | 1,873,103.0 | +1.13% |
| 2024-11-20 | $194.1 | $192.6 | $1.45 | 1,280,438.0 | +0.34% |
| 2024-11-19 | $193.7 | $192.0 | $1.70 | 1,910,833.0 | -0.35% |
| 2024-11-18 | $194.3 | $192.9 | $1.35 | 2,344,726.0 | +0.46% |
| 2024-11-15 | $194.0 | $192.7 | $1.28 | 4,367,012.0 | -0.40% |
| 2024-11-14 | $195.7 | $193.7 | $1.96 | 1,805,625.0 | -0.68% |
| 2024-11-13 | $195.9 | $194.8 | $1.07 | 1,805,390.0 | +0.08% |
| 2024-11-12 | $196.4 | $194.5 | $1.89 | 2,111,634.0 | -0.74% |
| 2024-11-11 | $197.2 | $196.0 | $1.17 | 1,208,631.0 | +0.56% |
| 2024-11-08 | $195.8 | $194.3 | $1.56 | 1,803,756.0 | +0.52% |
| 2024-11-07 | $195.1 | $193.9 | $1.22 | 1,445,850.0 | -0.24% |
| 2024-11-06 | $195.2 | $193.1 | $2.07 | 3,357,083.0 | +2.77% |
| 2024-11-05 | $189.6 | $187.2 | $2.38 | 993,940.0 | +1.07% |
| 2024-11-04 | $188.4 | $186.9 | $1.50 | 2,943,504.0 | -0.11% |
| 2024-11-01 | $189.5 | $187.7 | $1.81 | 1,731,701.0 | +0.04% |
| 2024-10-31 | $189.3 | $187.6 | $1.67 | 1,918,350.0 | -0.77% |
| 2024-10-30 | $190.2 | $188.8 | $1.46 | 975,393.0 | -0.12% |
| 2024-10-29 | $190.2 | $189.1 | $1.08 | 1,711,452.0 | -0.55% |
| 2024-10-28 | $190.6 | $189.8 | $0.8799 | 950,386.0 | +0.60% |
| 2024-10-25 | $191.5 | $189.1 | $2.42 | 1,386,455.0 | -0.67% |
| 2024-10-24 | $191.3 | $190.0 | $1.28 | 1,047,391.0 | -0.22% |
| 2024-10-23 | $191.4 | $189.9 | $1.49 | 1,911,106.0 | -0.19% |
Ishares Russell 1000 Value Etf 주식 (IWD) 연도별 가격 이력
이 심층 분석에서는 Ishares Russell 1000 Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IWD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Russell 1000 Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Russell 1000 Value Etf 주식 (IWD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $197.2 | $186.9 | $10.26 | 32,856,329.0 | +4.49% |
| 2024-10 | $193.8 | $187.5 | $6.30 | 32,120,397.0 | -1.12% |
| 2024-09 | $190.4 | $180.4 | $10.00 | 30,450,921.0 | +0.79% |
| 2024-08 | $188.5 | $173.3 | $15.17 | 36,176,539.0 | +2.69% |
| 2024-07 | $184.9 | $172.9 | $12.07 | 33,330,728.0 | +5.11% |
| 2024-06 | $177.3 | $171.7 | $5.62 | 29,359,322.0 | -1.52% |
| 2024-05 | $179.4 | $170.7 | $8.72 | 24,745,790.0 | +3.30% |
| 2024-04 | $179.3 | $168.8 | $10.49 | 44,178,347.0 | -4.25% |
| 2024-03 | $179.6 | $170.9 | $8.64 | 35,775,871.0 | +4.58% |
| 2024-02 | $171.8 | $164.3 | $7.46 | 37,904,809.0 | +3.57% |
| 2024-01 | $167.3 | $161.0 | $6.37 | 58,513,595.0 | +0.06% |
Ishares Russell 1000 Value Etf 주식 (IWD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $166.0 | $157.1 | $8.83 | 63,652,865.0 | +4.93% |
| 2023-11 | $157.6 | $146.1 | $11.46 | 59,885,986.0 | +7.56% |
| 2023-10 | $153.2 | $143.3 | $9.91 | 53,468,094.0 | -3.56% |
| 2023-09 | $160.4 | $150.7 | $9.64 | 39,616,819.0 | -4.50% |
| 2023-08 | $163.4 | $155.4 | $8.00 | 32,216,504.0 | -2.70% |
| 2023-07 | $164.2 | $155.0 | $9.21 | 30,165,937.0 | +3.52% |
| 2023-06 | $158.2 | $148.2 | $10.01 | 33,570,333.0 | +6.20% |
| 2023-05 | $155.4 | $147.8 | $7.61 | 31,352,485.0 | -3.89% |
| 2023-04 | $155.4 | $150.2 | $5.22 | 29,679,565.0 | +1.56% |
| 2023-03 | $157.4 | $143.8 | $13.63 | 50,870,750.0 | -1.02% |
| 2023-02 | $162.1 | $153.1 | $9.05 | 29,564,497.0 | -3.52% |
| 2023-01 | $159.7 | $150.5 | $9.21 | 59,242,947.0 | +5.14% |
Ishares Russell 1000 Value Etf 주식 (IWD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $160.0 | $148.0 | $12.02 | 69,080,064.0 | -4.62% |
| 2022-11 | $159.1 | $145.0 | $14.02 | 58,399,018.0 | +6.18% |
| 2022-10 | $150.7 | $134.1 | $16.59 | 65,967,954.0 | +10.11% |
| 2022-09 | $156.6 | $135.7 | $20.85 | 59,080,087.0 | -9.32% |
| 2022-08 | $161.8 | $149.9 | $11.88 | 41,901,391.0 | -2.96% |
| 2022-07 | $154.9 | $141.2 | $13.66 | 43,671,855.0 | +6.59% |
| 2022-06 | $160.8 | $140.0 | $20.87 | 66,735,139.0 | -9.13% |
| 2022-05 | $162.3 | $148.8 | $13.50 | 70,201,199.0 | +1.98% |
| 2022-04 | $169.7 | $156.2 | $13.46 | 52,681,649.0 | -5.75% |
| 2022-03 | $169.2 | $157.1 | $12.05 | 72,305,432.0 | +2.47% |
| 2022-02 | $168.5 | $154.4 | $14.09 | 77,894,748.0 | -1.20% |
| 2022-01 | $171.4 | $156.5 | $14.92 | 120,275,025.0 | -2.37% |
1.22%
자본화:
|
볼륨(24시간):