Stockscreener 앱 받기
294.16
1.60%
-4.77
시간 외 거래:
294.07
-0.09
-0.03%
Ishares S P 100 Etf 주식 (OEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $299.0 | $293.9 | $5.10 | 141,282.0 | -1.60% |
| 2025-02-20 | $299.8 | $297.5 | $2.34 | 120,728.0 | -0.47% |
| 2025-02-19 | $300.4 | $298.3 | $2.02 | 165,844.0 | +0.33% |
| 2025-02-18 | $299.9 | $297.7 | $2.21 | 179,579.0 | +0.12% |
| 2025-02-14 | $299.6 | $298.7 | $0.915 | 160,993.0 | +0.02% |
| 2025-02-13 | $299.0 | $295.6 | $3.36 | 182,561.0 | +1.09% |
| 2025-02-12 | $296.1 | $293.0 | $3.03 | 142,645.0 | -0.15% |
| 2025-02-11 | $296.4 | $294.4 | $2.04 | 240,991.0 | +0.29% |
| 2025-02-10 | $295.9 | $294.5 | $1.39 | 280,918.0 | +0.61% |
| 2025-02-07 | $297.5 | $293.0 | $4.48 | 291,703.0 | -1.13% |
| 2025-02-06 | $296.9 | $295.0 | $1.87 | 193,177.0 | +0.42% |
| 2025-02-05 | $295.6 | $292.8 | $2.83 | 222,560.0 | +0.31% |
| 2025-02-04 | $294.9 | $291.9 | $2.98 | 225,085.0 | +0.84% |
| 2025-02-03 | $293.5 | $288.8 | $4.69 | 290,956.0 | -0.79% |
| 2025-01-31 | $298.9 | $294.2 | $4.68 | 253,827.0 | -0.45% |
| 2025-01-30 | $296.8 | $293.4 | $3.33 | 321,875.0 | +0.20% |
| 2025-01-29 | $296.0 | $293.5 | $2.53 | 172,241.0 | -0.46% |
| 2025-01-28 | $297.0 | $292.4 | $4.59 | 157,650.0 | +1.29% |
| 2025-01-27 | $293.3 | $289.3 | $3.99 | 229,314.0 | -1.73% |
| 2025-01-24 | $299.4 | $297.1 | $2.32 | 201,683.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $300.4 | $288.8 | $11.58 | 2,980,304.0 | -0.14% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):