Stockscreener 앱 받기
211.15
0.39%
-0.79
Ishares Russell 1000 Value Etf 주식 (IWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $211.9 | $210.9 | $1.00 | 1,070,715.0 | -0.38% |
| 2025-12-30 | $212.3 | $211.8 | $0.59 | 2,215,877.0 | -0.05% |
| 2025-12-29 | $212.7 | $211.7 | $0.99 | 5,811,840.0 | -0.19% |
| 2025-12-26 | $212.6 | $211.8 | $0.805 | 3,525,767.0 | -0.05% |
| 2025-12-24 | $212.8 | $211.6 | $1.22 | 1,463,287.0 | +0.44% |
| 2025-12-23 | $211.8 | $211.1 | $0.715 | 2,130,459.0 | +0.06% |
| 2025-12-22 | $211.6 | $210.5 | $1.13 | 5,008,495.0 | +0.76% |
| 2025-12-19 | $210.6 | $209.1 | $1.47 | 5,281,582.0 | +0.39% |
| 2025-12-18 | $210.7 | $208.6 | $2.03 | 4,994,476.0 | +0.20% |
| 2025-12-17 | $210.4 | $208.5 | $1.88 | 5,209,315.0 | -0.32% |
| 2025-12-16 | $211.2 | $208.7 | $2.54 | 5,334,283.0 | -1.31% |
| 2025-12-15 | $212.9 | $211.3 | $1.59 | 5,321,283.0 | +0.15% |
| 2025-12-12 | $213.5 | $211.2 | $2.31 | 5,632,343.0 | -0.50% |
| 2025-12-11 | $213.0 | $211.4 | $1.60 | 5,001,070.0 | +0.64% |
| 2025-12-10 | $211.9 | $208.6 | $3.28 | 5,621,678.0 | +1.37% |
| 2025-12-09 | $210.2 | $208.6 | $1.57 | 3,060,733.0 | -0.23% |
| 2025-12-08 | $210.6 | $208.8 | $1.75 | 4,086,217.0 | -0.64% |
| 2025-12-05 | $211.4 | $210.3 | $1.13 | 7,172,730.0 | +0.11% |
| 2025-12-04 | $210.7 | $209.7 | $0.99 | 3,879,240.0 | -0.04% |
| 2025-12-03 | $210.5 | $208.7 | $1.83 | 3,288,647.0 | +0.91% |
| 2025-12-02 | $209.2 | $207.9 | $1.29 | 3,465,203.0 | -0.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $213.5 | $207.9 | $5.67 | 90,971,373.0 | +0.93% |
| 2025-11 | $210.2 | $199.8 | $10.39 | 87,186,772.0 | +2.64% |
| 2025-10 | $207.6 | $199.4 | $8.18 | 78,081,416.0 | +0.48% |
| 2025-09 | $204.0 | $199.1 | $4.89 | 55,490,905.0 | +0.97% |
| 2025-08 | $202.2 | $191.6 | $10.55 | 40,303,725.0 | +3.18% |
| 2025-07 | $199.3 | $192.9 | $6.42 | 47,817,532.0 | +0.61% |
| 2025-06 | $194.5 | $186.6 | $7.86 | 47,930,840.0 | +2.97% |
| 2025-05 | $191.5 | $181.3 | $10.19 | 50,978,816.0 | +3.48% |
| 2025-04 | $189.5 | $163.2 | $26.33 | 66,922,254.0 | -3.13% |
| 2025-03 | $195.7 | $182.2 | $13.48 | 48,736,809.0 | -3.19% |
| 2025-02 | $196.4 | $190.2 | $6.24 | 25,926,642.0 | +0.43% |
| 2025-01 | $195.4 | $183.0 | $12.44 | 57,686,804.0 | +4.54% |
Ishares Russell 1000 Value Etf 주식 (IWD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $200.0 | $182.7 | $17.26 | 65,129,837.0 | -7.58% |
| 2024-11 | $200.4 | $186.9 | $13.47 | 39,522,926.0 | +6.45% |
| 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% |
0.37%
자본화:
|
볼륨(24시간):