Stockscreener 앱 받기
164.11
0.87%
1.42
Ishares Russell 2000 Value Etf 주식 (IWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $166.0 | $161.4 | $4.66 | 1,590,952.0 | +0.87% |
| 2024-12-19 | $166.5 | $162.6 | $3.94 | 1,893,245.0 | -0.68% |
| 2024-12-18 | $172.8 | $162.6 | $10.20 | 1,101,837.0 | -4.41% |
| 2024-12-17 | $173.4 | $171.0 | $2.44 | 916,375.0 | -1.83% |
| 2024-12-16 | $175.4 | $173.5 | $1.86 | 976,238.0 | +0.20% |
| 2024-12-13 | $175.2 | $173.1 | $2.00 | 473,030.0 | -0.66% |
| 2024-12-12 | $177.5 | $175.2 | $2.27 | 527,718.0 | -1.20% |
| 2024-12-11 | $178.4 | $176.7 | $1.68 | 775,907.0 | +0.42% |
| 2024-12-10 | $178.3 | $175.7 | $2.57 | 624,863.0 | -0.24% |
| 2024-12-09 | $179.7 | $177.1 | $2.55 | 480,021.0 | -0.06% |
| 2024-12-06 | $178.7 | $176.7 | $1.97 | 383,940.0 | +0.05% |
| 2024-12-05 | $179.1 | $177.0 | $2.06 | 544,064.0 | -1.01% |
| 2024-12-04 | $179.7 | $177.6 | $2.05 | 727,211.0 | +0.13% |
| 2024-12-03 | $180.7 | $178.4 | $2.37 | 869,797.0 | -0.92% |
| 2024-12-02 | $181.0 | $178.6 | $2.42 | 980,892.0 | +0.06% |
| 2024-11-29 | $181.9 | $180.1 | $1.82 | 457,545.0 | +0.11% |
| 2024-11-27 | $182.2 | $180.0 | $2.27 | 752,802.0 | +0.22% |
| 2024-11-26 | $180.6 | $178.9 | $1.71 | 610,174.0 | -0.88% |
| 2024-11-25 | $183.5 | $180.2 | $3.35 | 876,901.0 | +1.57% |
| 2024-11-22 | $178.8 | $176.0 | $2.84 | 997,498.0 | +1.88% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $181.0 | $161.4 | $19.66 | 14,457,042.0 | -8.99% |
| 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% |
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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):