Stockscreener 앱 받기
259.55
4.91%
-13.40
시간 외 거래:
258.65
-0.90
-0.35%
Ishares S P 100 Etf 주식 (OEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $264.4 | $259.4 | $4.96 | 612,195.0 | -4.91% |
| 2025-04-02 | $274.6 | $268.4 | $6.21 | 414,498.0 | +0.56% |
| 2025-04-01 | $272.6 | $268.4 | $4.26 | 282,976.0 | +0.22% |
| 2025-03-31 | $271.1 | $264.4 | $6.77 | 768,934.0 | +0.59% |
| 2025-03-28 | $274.9 | $268.9 | $6.00 | 257,294.0 | -2.24% |
| 2025-03-27 | $277.4 | $274.4 | $2.96 | 250,463.0 | -0.20% |
| 2025-03-26 | $280.1 | $275.5 | $4.66 | 224,295.0 | -1.56% |
| 2025-03-25 | $280.6 | $279.3 | $1.30 | 161,593.0 | +0.38% |
| 2025-03-24 | $279.7 | $277.4 | $2.32 | 276,981.0 | +1.87% |
| 2025-03-21 | $274.6 | $271.1 | $3.50 | 233,671.0 | +0.21% |
| 2025-03-20 | $276.0 | $271.7 | $4.33 | 229,100.0 | -0.18% |
| 2025-03-19 | $275.9 | $271.5 | $4.45 | 380,390.0 | +1.13% |
| 2025-03-18 | $273.1 | $270.0 | $3.08 | 318,104.0 | -1.42% |
| 2025-03-17 | $276.2 | $272.7 | $3.49 | 559,413.0 | +0.41% |
| 2025-03-14 | $274.1 | $270.2 | $3.92 | 339,446.0 | +2.02% |
| 2025-03-13 | $272.1 | $267.4 | $4.61 | 265,205.0 | -1.34% |
| 2025-03-12 | $274.0 | $269.5 | $4.49 | 496,864.0 | +0.74% |
| 2025-03-11 | $273.5 | $267.9 | $5.60 | 512,307.0 | -0.83% |
| 2025-03-10 | $276.8 | $269.5 | $7.22 | 601,957.0 | -2.95% |
| 2025-03-07 | $281.3 | $275.7 | $5.63 | 639,303.0 | +0.48% |
| 2025-03-06 | $282.9 | $277.8 | $5.12 | 649,803.0 | -1.86% |
| 2025-03-05 | $285.3 | $279.2 | $6.04 | 632,795.0 | +1.24% |
| 2025-03-04 | $284.0 | $280.0 | $4.04 | 102,300.0 | -1.18% |
Ishares S P 100 Etf 주식 (OEF) 연도별 가격 이력
이 심층 분석에서는 Ishares S P 100 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares S P 100 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares S P 100 Etf 주식 (OEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $274.6 | $259.4 | $15.22 | 1,921,864.0 | -4.16% |
| 2025-03 | $291.3 | $264.4 | $26.98 | 8,632,294.0 | -6.70% |
| 2025-02 | $300.4 | $283.8 | $16.51 | 11,991,014.0 | -1.45% |
| 2025-01 | $299.4 | $282.3 | $17.18 | 4,616,286.0 | +1.98% |
Ishares S P 100 Etf 주식 (OEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $298.4 | $286.0 | $12.43 | 3,517,521.0 | +0.10% |
| 2024-11 | $290.8 | $274.8 | $15.94 | 4,702,483.0 | +5.51% |
| 2024-10 | $283.4 | $272.3 | $11.14 | 4,480,729.0 | -0.64% |
| 2024-09 | $277.1 | $258.8 | $18.25 | 5,017,369.0 | +2.04% |
| 2024-08 | $272.6 | $243.0 | $29.59 | 6,126,789.0 | +2.27% |
| 2024-07 | $275.6 | $258.5 | $17.06 | 4,082,648.0 | +0.34% |
| 2024-06 | $268.0 | $251.1 | $16.92 | 3,978,143.0 | +4.78% |
| 2024-05 | $254.8 | $237.4 | $17.33 | 3,722,392.0 | +5.79% |
| 2024-04 | $248.3 | $233.9 | $14.38 | 4,904,886.0 | -3.63% |
| 2024-03 | $248.7 | $239.0 | $9.71 | 3,745,343.0 | +2.59% |
| 2024-02 | $243.0 | $229.4 | $13.54 | 5,699,287.0 | +5.48% |
| 2024-01 | $233.3 | $219.4 | $13.97 | 16,326,777.0 | +2.35% |
Ishares S P 100 Etf 주식 (OEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $224.5 | $213.4 | $11.08 | 4,989,730.0 | +3.60% |
| 2023-11 | $217.0 | $198.0 | $19.04 | 6,938,770.0 | +9.16% |
| 2023-10 | $206.6 | $193.0 | $13.56 | 15,770,961.0 | -1.56% |
| 2023-09 | $213.1 | $198.0 | $15.06 | 3,820,113.0 | -5.20% |
| 2023-08 | $213.7 | $202.5 | $11.24 | 4,384,038.0 | -1.19% |
| 2023-07 | $214.8 | $203.5 | $11.33 | 4,760,668.0 | +3.45% |
| 2023-06 | $207.9 | $195.4 | $12.48 | 4,614,639.0 | +5.68% |
| 2023-05 | $198.1 | $185.7 | $12.40 | 5,330,998.0 | +2.53% |
| 2023-04 | $191.1 | $185.4 | $5.74 | 3,471,261.0 | +2.17% |
| 2023-03 | $187.2 | $172.0 | $15.12 | 5,300,271.0 | +5.30% |
| 2023-02 | $187.7 | $176.4 | $11.29 | 4,633,409.0 | -2.12% |
| 2023-01 | $182.7 | $168.4 | $14.24 | 5,266,256.0 | +6.40% |
3.72%
자본화:
|
볼륨(24시간):