Stockscreener 앱 받기
286.47
0.15%
0.44
시간 외 거래:
286.41
-0.06
-0.02%
Ishares S P 100 Etf 주식 (OEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $287.6 | $283.2 | $4.33 | 247,713.0 | +0.15% |
| 2024-11-20 | $286.2 | $283.0 | $3.26 | 383,540.0 | -0.08% |
| 2024-11-19 | $286.5 | $283.0 | $3.47 | 205,376.0 | +0.58% |
| 2024-11-18 | $285.3 | $283.2 | $2.05 | 214,807.0 | +0.37% |
| 2024-11-15 | $285.9 | $282.5 | $3.43 | 185,238.0 | -1.45% |
| 2024-11-14 | $289.7 | $287.4 | $2.29 | 127,120.0 | -0.63% |
| 2024-11-13 | $290.3 | $288.0 | $2.30 | 130,987.0 | +0.12% |
| 2024-11-12 | $290.1 | $287.8 | $2.26 | 249,096.0 | -0.13% |
| 2024-11-11 | $290.5 | $288.5 | $2.04 | 182,560.0 | -0.11% |
| 2024-11-08 | $290.4 | $288.9 | $1.50 | 272,497.0 | +0.28% |
| 2024-11-07 | $289.2 | $287.1 | $2.15 | 255,732.0 | +1.02% |
| 2024-11-06 | $286.4 | $283.4 | $3.00 | 275,580.0 | +2.69% |
| 2024-11-05 | $278.9 | $276.1 | $2.72 | 125,350.0 | +1.06% |
| 2024-11-04 | $277.0 | $274.8 | $2.19 | 251,434.0 | -0.38% |
| 2024-11-01 | $278.8 | $276.5 | $2.31 | 266,829.0 | +0.67% |
| 2024-10-31 | $279.1 | $275.0 | $4.14 | 193,167.0 | -2.26% |
| 2024-10-30 | $283.2 | $280.9 | $2.24 | 282,320.0 | -0.36% |
| 2024-10-29 | $282.8 | $280.4 | $2.42 | 282,144.0 | +0.29% |
| 2024-10-28 | $282.4 | $281.4 | $1.08 | 132,346.0 | +0.30% |
| 2024-10-25 | $283.2 | $280.2 | $2.96 | 137,835.0 | +0.12% |
| 2024-10-24 | $280.6 | $278.8 | $1.73 | 150,548.0 | +0.33% |
| 2024-10-23 | $281.9 | $277.8 | $4.08 | 209,756.0 | -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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $290.5 | $274.8 | $15.67 | 3,621,572.0 | +4.17% |
| 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% |
Ishares S P 100 Etf 주식 (OEF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $183.6 | $167.2 | $16.43 | 6,867,374.0 | -6.60% |
| 2022-11 | $182.9 | $165.5 | $17.38 | 7,509,015.0 | +5.12% |
| 2022-10 | $175.6 | $157.6 | $18.07 | 7,348,771.0 | +6.90% |
| 2022-09 | $187.1 | $162.2 | $24.91 | 9,314,984.0 | -9.78% |
| 2022-08 | $197.8 | $180.0 | $17.74 | 4,711,340.0 | -4.49% |
| 2022-07 | $189.1 | $170.2 | $18.84 | 6,324,838.0 | +9.34% |
| 2022-06 | $189.8 | $165.7 | $24.09 | 7,063,351.0 | -7.98% |
| 2022-05 | $196.2 | $172.3 | $23.87 | 9,594,713.0 | -0.18% |
| 2022-04 | $211.3 | $187.4 | $23.87 | 6,571,930.0 | -9.96% |
| 2022-03 | $213.2 | $190.2 | $23.09 | 8,734,905.0 | +3.78% |
| 2022-02 | $212.7 | $188.1 | $24.61 | 9,527,856.0 | -3.84% |
| 2022-01 | $222.3 | $193.6 | $28.72 | 8,195,889.0 | -4.64% |
1.22%
자본화:
|
볼륨(24시간):