Stockscreener 앱 받기
202.13
0.80%
-1.66
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $204.4 | $201.1 | $3.35 | 1,853,183.0 | -0.79% |
| 2026-02-11 | $205.1 | $202.9 | $2.23 | 965,766.0 | +0.08% |
| 2026-02-10 | $204.6 | $203.4 | $1.21 | 1,602,677.0 | -0.20% |
| 2026-02-09 | $204.5 | $203.0 | $1.44 | 1,197,069.0 | +0.19% |
| 2026-02-06 | $204.0 | $200.9 | $3.16 | 2,732,722.0 | +2.21% |
| 2026-02-05 | $200.7 | $198.9 | $1.81 | 2,071,869.0 | -1.18% |
| 2026-02-04 | $202.7 | $200.5 | $2.26 | 3,068,285.0 | +0.12% |
| 2026-02-03 | $203.5 | $200.1 | $3.35 | 2,023,591.0 | -1.16% |
| 2026-02-02 | $204.1 | $201.8 | $2.28 | 1,473,564.0 | +0.65% |
| 2026-01-30 | $203.9 | $201.5 | $2.41 | 2,172,250.0 | -1.13% |
| 2026-01-29 | $205.5 | $201.9 | $3.54 | 3,240,461.0 | +0.23% |
| 2026-01-28 | $204.9 | $203.7 | $1.18 | 6,840,704.0 | +0.07% |
| 2026-01-27 | $204.6 | $203.8 | $0.765 | 1,003,184.0 | +0.20% |
| 2026-01-26 | $204.1 | $203.0 | $1.08 | 1,092,447.0 | +0.52% |
| 2026-01-23 | $203.4 | $202.2 | $1.17 | 900,584.0 | +0.02% |
| 2026-01-22 | $203.6 | $202.3 | $1.32 | 1,117,821.0 | +0.33% |
| 2026-01-21 | $202.9 | $199.8 | $3.05 | 1,724,289.0 | +1.22% |
| 2026-01-20 | $201.5 | $199.3 | $2.15 | 1,514,277.0 | -1.86% |
| 2026-01-16 | $203.9 | $202.8 | $1.08 | 1,005,569.0 | -0.09% |
| 2026-01-15 | $204.6 | $203.2 | $1.43 | 1,515,435.0 | +0.43% |
| 2026-01-14 | $203.1 | $201.4 | $1.67 | 1,115,080.0 | -0.45% |
| 2026-01-13 | $204.3 | $202.9 | $1.47 | 972,377.0 | -0.34% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $205.1 | $198.9 | $6.22 | 16,988,726.0 | -0.12% |
| 2026-01 | $205.5 | $198.2 | $7.30 | 33,803,009.0 | +1.91% |
iShares MSCI USA Quality Factor ETF 주식 (QUAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $201.7 | $196.4 | $5.29 | 30,624,443.0 | +1.02% |
| 2025-11 | $198.2 | $189.2 | $9.00 | 63,515,023.0 | +0.91% |
| 2025-10 | $200.0 | $190.7 | $9.22 | 34,329,156.0 | +0.93% |
| 2025-09 | $194.6 | $186.2 | $8.43 | 42,954,344.0 | +2.94% |
| 2025-08 | $189.8 | $181.7 | $8.19 | 21,311,012.0 | +2.62% |
| 2025-07 | $187.4 | $181.6 | $5.83 | 28,296,761.0 | +0.71% |
| 2025-06 | $183.1 | $175.2 | $7.94 | 21,096,152.0 | +3.25% |
| 2025-05 | $179.8 | $169.2 | $10.62 | 29,580,382.0 | +4.54% |
| 2025-04 | $173.1 | $148.3 | $24.72 | 44,697,364.0 | -0.89% |
| 2025-03 | $182.5 | $167.2 | $15.31 | 33,440,108.0 | -5.88% |
| 2025-02 | $186.2 | $178.1 | $8.10 | 29,702,181.0 | -0.98% |
| 2025-01 | $185.8 | $174.8 | $11.00 | 27,225,631.0 | +2.96% |
iShares MSCI USA Quality Factor ETF 주식 (QUAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $187.3 | $177.0 | $10.24 | 18,793,904.0 | -3.62% |
| 2024-11 | $185.7 | $176.4 | $9.22 | 22,211,521.0 | +5.03% |
| 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% |
0.41%
자본화:
|
볼륨(24시간):