Stockscreener 앱 받기
179.98
0.23%
0.42
시간 외 거래:
179.98
iShares MSCI USA Quality Factor ETF 주식 (QUAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $180.4 | $179.0 | $1.43 | 959,243.0 | +0.23% |
| 2024-11-15 | $181.3 | $179.2 | $2.12 | 1,164,159.0 | -1.64% |
| 2024-11-14 | $183.7 | $182.3 | $1.39 | 1,272,490.0 | -0.58% |
| 2024-11-13 | $184.3 | $183.2 | $1.16 | 1,084,943.0 | -0.24% |
| 2024-11-12 | $184.7 | $183.3 | $1.32 | 903,801.0 | -0.10% |
| 2024-11-11 | $184.9 | $183.9 | $0.95 | 1,005,499.0 | -0.09% |
| 2024-11-08 | $185.0 | $183.9 | $1.08 | 1,904,368.0 | +0.24% |
| 2024-11-07 | $184.2 | $182.7 | $1.52 | 1,169,318.0 | +0.94% |
| 2024-11-06 | $182.5 | $180.5 | $1.95 | 1,038,420.0 | +2.00% |
| 2024-11-05 | $178.7 | $177.0 | $1.68 | 828,511.0 | +1.02% |
| 2024-11-04 | $177.8 | $176.4 | $1.31 | 820,391.0 | -0.11% |
| 2024-11-01 | $178.1 | $176.6 | $1.48 | 765,590.0 | +0.38% |
| 2024-10-31 | $178.9 | $176.4 | $2.45 | 1,933,215.0 | -1.78% |
| 2024-10-30 | $180.7 | $179.1 | $1.63 | 795,618.0 | -0.52% |
| 2024-10-29 | $180.9 | $179.3 | $1.67 | 697,047.0 | +0.26% |
| 2024-10-28 | $180.7 | $180.0 | $0.72 | 566,069.0 | +0.18% |
| 2024-10-25 | $181.4 | $179.6 | $1.82 | 578,512.0 | +0.02% |
| 2024-10-24 | $180.3 | $179.2 | $1.12 | 708,797.0 | -0.07% |
| 2024-10-23 | $181.0 | $178.8 | $2.20 | 711,531.0 | -0.84% |
| 2024-10-22 | $181.9 | $180.9 | $0.9899 | 654,965.0 | -0.32% |
iShares MSCI USA Quality Factor ETF 주식 (QUAL) 연도별 가격 이력
이 심층 분석에서는 iShares MSCI USA Quality Factor ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QUAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares MSCI USA Quality Factor ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares MSCI USA Quality Factor ETF 주식 (QUAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $185.0 | $176.4 | $8.57 | 13,875,976.0 | +2.02% |
| 2024-10 | $183.4 | $176.4 | $7.01 | 19,197,952.0 | -1.61% |
| 2024-09 | $180.0 | $170.2 | $9.76 | 19,695,475.0 | +0.85% |
| 2024-08 | $178.1 | $160.7 | $17.40 | 19,187,739.0 | +3.49% |
| 2024-07 | $176.2 | $166.9 | $9.29 | 21,803,122.0 | +0.60% |
| 2024-06 | $173.8 | $164.4 | $9.42 | 19,718,706.0 | +3.03% |
| 2024-05 | $167.4 | $155.8 | $11.56 | 21,673,585.0 | +5.59% |
| 2024-04 | $164.7 | $154.2 | $10.52 | 27,021,192.0 | -4.50% |
| 2024-03 | $166.2 | $159.7 | $6.55 | 43,161,182.0 | +2.54% |
| 2024-02 | $161.2 | $150.8 | $10.37 | 24,635,911.0 | +6.50% |
| 2024-01 | $152.9 | $144.3 | $8.67 | 47,343,019.0 | +2.28% |
iShares MSCI USA Quality Factor ETF 주식 (QUAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $148.0 | $140.4 | $7.57 | 28,427,526.0 | +4.30% |
| 2023-11 | $141.7 | $129.9 | $11.79 | 28,642,636.0 | +8.65% |
| 2023-10 | $136.6 | $127.2 | $9.42 | 42,228,855.0 | -1.48% |
| 2023-09 | $140.4 | $130.0 | $10.34 | 25,930,289.0 | -5.43% |
| 2023-08 | $140.1 | $133.7 | $6.44 | 26,455,790.0 | -0.44% |
| 2023-07 | $140.8 | $132.7 | $8.06 | 35,798,849.0 | +3.78% |
| 2023-06 | $135.1 | $126.9 | $8.23 | 21,830,982.0 | +6.11% |
| 2023-05 | $129.2 | $122.2 | $6.94 | 22,671,230.0 | +0.72% |
| 2023-04 | $126.2 | $121.8 | $4.39 | 24,619,026.0 | +1.71% |
| 2023-03 | $124.2 | $115.0 | $9.13 | 87,672,068.0 | +4.48% |
| 2023-02 | $126.7 | $118.0 | $8.80 | 11,024,736.0 | -2.75% |
| 2023-01 | $122.5 | $112.8 | $9.68 | 20,501,812.0 | +7.15% |
iShares MSCI USA Quality Factor ETF 주식 (QUAL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $122.2 | $112.1 | $10.09 | 19,174,249.0 | -6.00% |
| 2022-11 | $121.2 | $107.5 | $13.78 | 23,470,952.0 | +7.71% |
| 2022-10 | $113.8 | $101.6 | $12.16 | 28,137,281.0 | +8.29% |
| 2022-09 | $121.0 | $103.9 | $17.16 | 28,867,034.0 | -10.20% |
| 2022-08 | $127.1 | $115.8 | $11.39 | 23,820,929.0 | -5.14% |
| 2022-07 | $122.2 | $110.2 | $12.06 | 29,686,515.0 | +9.16% |
| 2022-06 | $124.7 | $107.6 | $17.11 | 30,749,810.0 | -9.32% |
| 2022-05 | $129.1 | $113.2 | $15.82 | 40,927,395.0 | -0.17% |
| 2022-04 | $136.2 | $123.3 | $12.89 | 27,550,309.0 | -8.28% |
| 2022-03 | $137.6 | $123.2 | $14.46 | 35,212,722.0 | +3.66% |
| 2022-02 | $138.3 | $121.5 | $16.78 | 30,563,405.0 | -4.11% |
| 2022-01 | $146.0 | $126.2 | $19.77 | 41,777,619.0 | -6.95% |
0.46%
자본화:
|
볼륨(24시간):