Stockscreener 앱 받기
179.43
0.97%
1.72
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $181.1 | $177.0 | $4.11 | 1,271,358.0 | +0.97% |
| 2024-12-19 | $179.7 | $177.7 | $2.02 | 1,380,363.0 | -0.12% |
| 2024-12-18 | $183.6 | $177.8 | $5.79 | 1,294,896.0 | -2.61% |
| 2024-12-17 | $183.2 | $182.3 | $0.8699 | 798,108.0 | -0.66% |
| 2024-12-16 | $184.8 | $183.8 | $0.9899 | 1,977,011.0 | -0.03% |
| 2024-12-13 | $185.1 | $183.6 | $1.47 | 955,022.0 | -0.42% |
| 2024-12-12 | $185.6 | $184.7 | $0.835 | 629,811.0 | -0.74% |
| 2024-12-11 | $186.7 | $185.7 | $0.965 | 704,051.0 | +0.52% |
| 2024-12-10 | $185.9 | $184.9 | $1.03 | 1,005,802.0 | -0.23% |
| 2024-12-09 | $186.5 | $185.4 | $1.11 | 1,079,167.0 | -0.48% |
| 2024-12-06 | $187.3 | $186.5 | $0.80 | 752,738.0 | +0.21% |
| 2024-12-05 | $187.0 | $185.9 | $1.11 | 1,031,436.0 | -0.42% |
| 2024-12-04 | $187.0 | $186.2 | $0.78 | 860,833.0 | +0.45% |
| 2024-12-03 | $186.2 | $185.3 | $0.8385 | 675,883.0 | +0.02% |
| 2024-12-02 | $186.0 | $185.1 | $0.9022 | 960,999.0 | +0.37% |
| 2024-11-29 | $185.7 | $184.5 | $1.15 | 553,431.0 | +0.56% |
| 2024-11-27 | $184.7 | $183.8 | $0.90 | 626,502.0 | -0.16% |
| 2024-11-26 | $184.8 | $183.8 | $0.93 | 864,721.0 | +0.44% |
| 2024-11-25 | $184.3 | $182.7 | $1.59 | 2,910,559.0 | +0.55% |
| 2024-11-22 | $183.1 | $182.0 | $1.05 | 742,138.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $187.3 | $177.0 | $10.24 | 16,648,836.0 | -3.16% |
| 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% |
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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):