Stockscreener 앱 받기
71.90
3.37%
-2.51
시간 외 거래:
71.90
Ishares U S Small Cap Equity Factor Etf 주식 (SMLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $74.69 | $71.90 | $2.79 | 198,924.0 | -3.37% |
| 2025-10-09 | $75.11 | $74.20 | $0.91 | 265,751.0 | -0.83% |
| 2025-10-08 | $75.08 | $74.20 | $0.8767 | 181,207.0 | +1.04% |
| 2025-10-07 | $75.25 | $73.90 | $1.35 | 182,081.0 | -1.08% |
| 2025-10-06 | $75.55 | $74.89 | $0.6571 | 150,634.0 | +0.05% |
| 2025-10-03 | $75.57 | $74.89 | $0.6787 | 84,023.0 | +0.31% |
| 2025-10-02 | $74.81 | $74.18 | $0.63 | 170,571.0 | +0.59% |
| 2025-10-01 | $74.56 | $74.08 | $0.48 | 112,749.0 | +0.01% |
| 2025-09-30 | $74.50 | $73.58 | $0.928 | 100,116.0 | +0.09% |
| 2025-09-29 | $74.76 | $74.08 | $0.68 | 77,116.0 | -0.01% |
| 2025-09-26 | $74.29 | $73.51 | $0.7767 | 150,841.0 | +1.18% |
| 2025-09-25 | $73.69 | $73.14 | $0.55 | 115,870.0 | -1.18% |
| 2025-09-24 | $75.16 | $74.21 | $0.95 | 147,304.0 | -0.84% |
| 2025-09-23 | $75.86 | $74.90 | $0.9645 | 117,169.0 | -0.36% |
| 2025-09-22 | $75.35 | $74.69 | $0.6555 | 778,803.0 | +0.16% |
| 2025-09-19 | $75.71 | $74.81 | $0.90 | 151,806.0 | -0.66% |
| 2025-09-18 | $75.64 | $74.62 | $1.02 | 508,306.0 | +1.76% |
| 2025-09-17 | $75.47 | $73.57 | $1.90 | 236,194.0 | +0.08% |
| 2025-09-16 | $74.36 | $73.69 | $0.67 | 111,668.0 | -0.54% |
| 2025-09-15 | $74.94 | $74.47 | $0.468 | 237,718.0 | +0.39% |
| 2025-09-12 | $75.03 | $74.32 | $0.71 | 114,965.0 | -1.17% |
Ishares U S Small Cap Equity Factor Etf 주식 (SMLF) 연도별 가격 이력
이 심층 분석에서는 Ishares U S Small Cap Equity Factor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMLF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares U S Small Cap Equity Factor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares U S Small Cap Equity Factor Etf 주식 (SMLF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $75.57 | $71.90 | $3.67 | 1,544,864.0 | -3.30% |
| 2025-09 | $75.86 | $71.95 | $3.91 | 4,126,693.0 | +1.77% |
| 2025-08 | $73.56 | $67.43 | $6.13 | 3,516,996.0 | +5.58% |
| 2025-07 | $70.87 | $67.69 | $3.18 | 2,563,370.0 | +1.84% |
| 2025-06 | $68.29 | $64.15 | $4.14 | 1,804,883.0 | +4.36% |
| 2025-05 | $66.90 | $60.97 | $5.94 | 2,834,307.0 | +6.69% |
| 2025-04 | $63.77 | $53.39 | $10.38 | 8,509,636.0 | -1.82% |
| 2025-03 | $67.15 | $60.59 | $6.56 | 6,251,672.0 | -6.71% |
| 2025-02 | $71.32 | $65.54 | $5.78 | 3,275,429.0 | -5.41% |
| 2025-01 | $71.58 | $66.16 | $5.43 | 2,781,591.0 | +4.36% |
Ishares U S Small Cap Equity Factor Etf 주식 (SMLF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $74.15 | $66.80 | $7.35 | 2,142,764.0 | -8.18% |
| 2024-11 | $74.69 | $65.98 | $8.71 | 1,564,784.0 | +11.70% |
| 2024-10 | $68.23 | $64.93 | $3.30 | 1,595,655.0 | -0.59% |
| 2024-09 | $66.89 | $60.85 | $6.04 | 1,112,608.0 | +1.80% |
| 2024-08 | $65.92 | $58.56 | $7.36 | 1,586,429.0 | -0.82% |
| 2024-07 | $66.75 | $60.25 | $6.50 | 2,238,835.0 | +7.37% |
| 2024-06 | $62.90 | $59.92 | $2.98 | 1,757,776.0 | -1.83% |
| 2024-05 | $63.80 | $59.38 | $4.41 | 1,764,364.0 | +4.51% |
| 2024-04 | $63.77 | $58.48 | $5.29 | 1,289,328.0 | -6.17% |
| 2024-03 | $63.91 | $60.78 | $3.13 | 1,718,434.0 | +3.94% |
| 2024-02 | $61.56 | $57.14 | $4.42 | 1,222,185.0 | +6.01% |
| 2024-01 | $59.24 | $55.96 | $3.28 | 1,156,846.0 | -1.90% |
Ishares U S Small Cap Equity Factor Etf 주식 (SMLF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $59.61 | $52.70 | $6.91 | 1,083,672.0 | +11.13% |
| 2023-11 | $53.26 | $48.20 | $5.06 | 697,984.0 | +9.04% |
| 2023-10 | $52.04 | $47.77 | $4.27 | 991,710.0 | -6.16% |
| 2023-09 | $55.47 | $50.91 | $4.56 | 529,895.0 | -5.43% |
| 2023-08 | $56.43 | $52.60 | $3.83 | 796,969.0 | -3.39% |
| 2023-07 | $56.66 | $52.07 | $4.59 | 2,800,673.0 | +5.59% |
| 2023-06 | $53.91 | $49.26 | $4.65 | 1,320,257.0 | +8.59% |
| 2023-05 | $51.01 | $48.36 | $2.65 | 2,098,013.0 | -2.02% |
| 2023-04 | $51.64 | $49.34 | $2.30 | 2,932,041.0 | -1.68% |
| 2023-03 | $54.81 | $47.96 | $6.85 | 1,601,682.0 | -4.51% |
| 2023-02 | $56.38 | $53.01 | $3.37 | 1,193,673.0 | -1.27% |
| 2023-01 | $54.39 | $49.09 | $5.30 | 2,287,405.0 | +9.48% |
1.71%
자본화:
|
볼륨(24시간):