Stockscreener 앱 받기
172.75
0.13%
0.23
시간 외 거래:
172.75
Ishares Russell 2000 Value Etf 주식 (IWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $174.1 | $172.6 | $1.48 | 826,255.0 | +0.13% |
| 2024-11-15 | $175.1 | $172.1 | $3.06 | 1,063,333.0 | -1.03% |
| 2024-11-14 | $177.1 | $173.6 | $3.46 | 704,596.0 | -0.95% |
| 2024-11-13 | $179.3 | $175.8 | $3.50 | 776,184.0 | -0.89% |
| 2024-11-12 | $180.8 | $177.1 | $3.73 | 806,936.0 | -1.76% |
| 2024-11-11 | $181.5 | $179.4 | $2.11 | 892,377.0 | +1.66% |
| 2024-11-08 | $178.3 | $176.3 | $1.94 | 1,145,152.0 | +0.57% |
| 2024-11-07 | $179.0 | $176.2 | $2.87 | 1,001,767.0 | -1.05% |
| 2024-11-06 | $179.1 | $175.1 | $4.00 | 2,688,772.0 | +6.24% |
| 2024-11-05 | $168.2 | $164.5 | $3.72 | 928,985.0 | +1.87% |
| 2024-11-04 | $166.4 | $163.7 | $2.70 | 865,012.0 | +0.43% |
| 2024-11-01 | $166.2 | $164.0 | $2.21 | 831,654.0 | +0.01% |
| 2024-10-31 | $167.3 | $164.3 | $3.06 | 1,668,461.0 | -1.52% |
| 2024-10-30 | $169.3 | $166.1 | $3.17 | 652,255.0 | +0.08% |
| 2024-10-29 | $166.8 | $165.6 | $1.25 | 1,990,851.0 | -0.44% |
| 2024-10-28 | $167.8 | $165.6 | $2.13 | 466,367.0 | +1.71% |
| 2024-10-25 | $167.2 | $164.4 | $2.79 | 936,951.0 | -0.68% |
| 2024-10-24 | $166.3 | $164.7 | $1.68 | 634,681.0 | +0.29% |
| 2024-10-23 | $166.1 | $163.9 | $2.21 | 510,873.0 | -0.56% |
| 2024-10-22 | $166.5 | $165.5 | $1.01 | 339,033.0 | -0.29% |
Ishares Russell 2000 Value Etf 주식 (IWN) 연도별 가격 이력
이 심층 분석에서는 Ishares Russell 2000 Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IWN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Russell 2000 Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Russell 2000 Value Etf 주식 (IWN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $181.5 | $163.7 | $17.79 | 13,357,278.0 | +5.10% |
| 2024-10 | $171.1 | $161.6 | $9.49 | 18,401,078.0 | -1.47% |
| 2024-09 | $171.6 | $155.4 | $16.11 | 20,475,180.0 | -0.54% |
| 2024-08 | $172.1 | $150.9 | $21.22 | 28,243,353.0 | -2.03% |
| 2024-07 | $174.8 | $149.8 | $25.07 | 26,778,223.0 | +12.42% |
| 2024-06 | $157.3 | $147.7 | $9.69 | 19,280,619.0 | -2.30% |
| 2024-05 | $159.8 | $149.2 | $10.68 | 24,134,785.0 | +4.59% |
| 2024-04 | $159.3 | $145.7 | $13.64 | 25,929,689.0 | -6.15% |
| 2024-03 | $159.8 | $149.7 | $10.13 | 28,738,808.0 | +3.80% |
| 2024-02 | $154.5 | $144.8 | $9.75 | 30,166,925.0 | +3.28% |
| 2024-01 | $156.5 | $144.2 | $12.28 | 25,418,233.0 | -4.63% |
Ishares Russell 2000 Value Etf 주식 (IWN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $158.9 | $137.9 | $20.99 | 32,193,018.0 | +11.77% |
| 2023-11 | $140.6 | $126.2 | $14.40 | 34,070,945.0 | +9.08% |
| 2023-10 | $135.8 | $125.0 | $10.87 | 31,875,099.0 | -6.01% |
| 2023-09 | $146.5 | $133.8 | $12.71 | 23,948,781.0 | -5.88% |
| 2023-08 | $150.9 | $139.2 | $11.69 | 29,341,629.0 | -4.77% |
| 2023-07 | $151.5 | $136.2 | $15.31 | 29,073,945.0 | +7.41% |
| 2023-06 | $143.2 | $130.5 | $12.77 | 37,277,092.0 | +7.37% |
| 2023-05 | $137.1 | $127.2 | $9.90 | 33,972,275.0 | -1.82% |
| 2023-04 | $138.1 | $130.0 | $8.13 | 31,435,963.0 | -2.53% |
| 2023-03 | $150.8 | $128.7 | $22.19 | 41,550,088.0 | -7.79% |
| 2023-02 | $157.7 | $147.1 | $10.56 | 18,878,264.0 | -2.28% |
| 2023-01 | $152.2 | $137.2 | $14.95 | 26,589,928.0 | +9.66% |
Ishares Russell 2000 Value Etf 주식 (IWN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $151.1 | $135.6 | $15.42 | 28,490,966.0 | -7.21% |
| 2022-11 | $150.9 | $138.4 | $12.49 | 21,893,258.0 | +2.84% |
| 2022-10 | $145.8 | $128.3 | $17.47 | 24,282,620.0 | +12.71% |
| 2022-09 | $149.4 | $128.2 | $21.19 | 31,475,015.0 | -10.89% |
| 2022-08 | $160.2 | $144.4 | $15.76 | 24,178,189.0 | -3.06% |
| 2022-07 | $149.7 | $133.7 | $16.00 | 21,954,921.0 | +9.62% |
| 2022-06 | $156.3 | $133.5 | $22.74 | 31,160,375.0 | -10.24% |
| 2022-05 | $155.7 | $138.8 | $16.91 | 37,273,008.0 | +1.93% |
| 2022-04 | $163.6 | $148.4 | $15.24 | 38,505,572.0 | -7.79% |
| 2022-03 | $166.4 | $154.4 | $11.94 | 40,514,374.0 | +1.68% |
| 2022-02 | $161.2 | $149.0 | $12.17 | 37,714,632.0 | +1.54% |
| 2022-01 | $170.5 | $148.5 | $22.03 | 39,022,735.0 | -5.85% |
0.46%
자본화:
|
볼륨(24시간):