Stockscreener 앱 받기
209.24
1.23%
2.68
Ishares Russell 2000 Value Etf 주식 (IWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $209.3 | $207.4 | $1.86 | 265,794.0 | +1.33% |
| 2026-05-04 | $208.6 | $205.4 | $3.18 | 823,603.0 | -0.80% |
| 2026-05-01 | $208.9 | $206.7 | $2.19 | 727,102.0 | +0.23% |
| 2026-04-30 | $208.1 | $204.4 | $3.68 | 976,946.0 | +1.77% |
| 2026-04-29 | $206.4 | $203.1 | $3.33 | 797,197.0 | -1.31% |
| 2026-04-28 | $208.3 | $206.2 | $2.16 | 639,484.0 | -0.45% |
| 2026-04-27 | $208.6 | $207.2 | $1.41 | 344,841.0 | +0.41% |
| 2026-04-24 | $207.8 | $205.7 | $2.14 | 838,832.0 | +0.20% |
| 2026-04-23 | $207.6 | $204.3 | $3.33 | 631,062.0 | +0.16% |
| 2026-04-22 | $207.7 | $205.5 | $2.22 | 599,029.0 | +0.42% |
| 2026-04-21 | $208.8 | $204.8 | $4.03 | 1,339,958.0 | -1.07% |
| 2026-04-20 | $207.9 | $205.6 | $2.27 | 1,192,659.0 | +0.55% |
| 2026-04-17 | $208.1 | $204.2 | $3.85 | 732,350.0 | +2.07% |
| 2026-04-16 | $202.6 | $201.3 | $1.34 | 837,358.0 | +0.16% |
| 2026-04-15 | $202.1 | $201.1 | $0.97 | 534,747.0 | -0.08% |
| 2026-04-14 | $202.6 | $200.8 | $1.80 | 622,081.0 | +0.62% |
| 2026-04-13 | $201.1 | $198.2 | $2.86 | 1,535,411.0 | +0.76% |
| 2026-04-10 | $200.2 | $198.6 | $1.64 | 445,481.0 | -0.19% |
| 2026-04-09 | $200.4 | $197.2 | $3.19 | 855,577.0 | +0.65% |
| 2026-04-08 | $199.4 | $197.0 | $2.38 | 1,144,248.0 | +2.57% |
| 2026-04-07 | $193.9 | $191.4 | $2.48 | 541,236.0 | +0.30% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $209.3 | $205.4 | $3.85 | 1,816,499.0 | +0.75% |
| 2026-04 | $208.8 | $187.7 | $21.08 | 19,383,961.0 | +9.58% |
| 2026-03 | $199.3 | $182.0 | $17.26 | 17,345,025.0 | -4.03% |
| 2026-02 | $203.0 | $192.8 | $10.16 | 13,313,254.0 | +1.89% |
| 2026-01 | $200.7 | $180.6 | $20.17 | 17,825,097.0 | +6.99% |
Ishares Russell 2000 Value Etf 주식 (IWN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $190.2 | $180.0 | $10.16 | 17,560,312.0 | +0.23% |
| 2025-11 | $182.8 | $168.8 | $14.01 | 12,216,414.0 | +2.88% |
| 2025-10 | $182.8 | $172.1 | $10.66 | 15,451,944.0 | +0.18% |
| 2025-09 | $180.0 | $171.6 | $8.42 | 14,861,099.0 | +1.57% |
| 2025-08 | $175.2 | $155.5 | $19.66 | 17,323,084.0 | +8.53% |
| 2025-07 | $167.8 | $156.8 | $10.98 | 25,193,172.0 | +1.67% |
| 2025-06 | $158.9 | $149.0 | $9.92 | 20,797,211.0 | +4.59% |
| 2025-05 | $155.8 | $143.8 | $11.97 | 22,123,844.0 | +4.16% |
| 2025-04 | $153.1 | $129.4 | $23.76 | 29,611,558.0 | -4.09% |
| 2025-03 | $162.2 | $148.5 | $13.69 | 19,773,888.0 | -6.28% |
| 2025-02 | $170.0 | $159.0 | $10.94 | 16,261,024.0 | -3.80% |
| 2025-01 | $170.5 | $158.2 | $12.26 | 16,326,790.0 | +2.01% |
Ishares Russell 2000 Value Etf 주식 (IWN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $181.0 | $161.4 | $19.66 | 17,979,731.0 | -9.22% |
| 2024-11 | $183.5 | $163.7 | $19.80 | 19,172,467.0 | +9.72% |
| 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% |
0.84%
자본화:
|
볼륨(24시간):