Stockscreener 앱 받기
204.57
0.38%
0.77
Ishares Russell 1000 Value Etf 주식 (IWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $205.1 | $203.5 | $1.63 | 3,677,812.0 | +0.38% |
| 2025-10-30 | $205.8 | $203.7 | $2.16 | 3,992,991.0 | -0.45% |
| 2025-10-29 | $206.2 | $203.9 | $2.27 | 4,302,054.0 | -0.66% |
| 2025-10-28 | $207.4 | $206.0 | $1.45 | 2,566,443.0 | -0.67% |
| 2025-10-27 | $207.6 | $206.8 | $0.76 | 1,864,929.0 | +0.58% |
| 2025-10-24 | $206.9 | $206.2 | $0.66 | 1,981,583.0 | +0.59% |
| 2025-10-23 | $205.3 | $204.0 | $1.31 | 2,366,531.0 | +0.42% |
| 2025-10-22 | $205.2 | $203.3 | $1.82 | 4,316,065.0 | -0.41% |
| 2025-10-21 | $205.7 | $204.5 | $1.21 | 2,922,138.0 | +0.08% |
| 2025-10-20 | $205.1 | $203.7 | $1.44 | 2,728,299.0 | +1.02% |
| 2025-10-17 | $203.2 | $201.7 | $1.56 | 9,303,383.0 | +0.50% |
| 2025-10-16 | $204.5 | $201.2 | $3.36 | 11,642,664.0 | -1.00% |
| 2025-10-15 | $205.2 | $202.2 | $3.07 | 2,436,099.0 | +0.37% |
| 2025-10-14 | $204.1 | $200.0 | $4.12 | 3,267,908.0 | +0.77% |
| 2025-10-13 | $202.1 | $200.5 | $1.54 | 2,098,503.0 | +1.07% |
| 2025-10-10 | $204.6 | $199.4 | $5.19 | 4,628,743.0 | -2.09% |
| 2025-10-09 | $205.4 | $203.3 | $2.14 | 1,860,949.0 | -0.61% |
| 2025-10-08 | $205.4 | $203.9 | $1.49 | 1,768,360.0 | +0.20% |
| 2025-10-07 | $205.9 | $204.1 | $1.77 | 1,986,258.0 | -0.33% |
| 2025-10-06 | $205.9 | $204.7 | $1.19 | 2,331,065.0 | +0.13% |
| 2025-10-03 | $206.0 | $204.3 | $1.72 | 1,977,793.0 | +0.44% |
| 2025-10-02 | $204.4 | $203.1 | $1.25 | 1,779,726.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $207.6 | $199.4 | $8.18 | 81,759,228.0 | +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% |
0.09%
0.22%
자본화:
|
볼륨(24시간):