Stockscreener 앱 받기
79.18
1.84%
1.4175
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $79.17 | $77.58 | $1.59 | 51,552.0 | +1.81% |
| 2026-02-12 | $80.09 | $77.54 | $2.55 | 230,245.0 | -1.90% |
| 2026-02-11 | $80.21 | $78.75 | $1.46 | 179,125.0 | -0.55% |
| 2026-02-10 | $80.22 | $79.60 | $0.6217 | 110,563.0 | -0.23% |
| 2026-02-09 | $80.07 | $79.16 | $0.9161 | 173,336.0 | +0.49% |
| 2026-02-06 | $79.78 | $78.21 | $1.57 | 243,734.0 | +3.01% |
| 2026-02-05 | $78.26 | $76.86 | $1.41 | 196,452.0 | -1.22% |
| 2026-02-04 | $78.77 | $77.04 | $1.73 | 257,143.0 | -0.53% |
| 2026-02-03 | $79.13 | $77.34 | $1.79 | 406,996.0 | -0.06% |
| 2026-02-02 | $78.91 | $77.61 | $1.30 | 335,797.0 | +1.03% |
| 2026-01-30 | $78.96 | $77.40 | $1.56 | 114,379.0 | -1.11% |
| 2026-01-29 | $79.19 | $77.62 | $1.57 | 2,503,388.0 | -0.24% |
| 2026-01-28 | $79.46 | $78.69 | $0.7649 | 512,261.0 | -0.22% |
| 2026-01-27 | $79.25 | $78.69 | $0.56 | 173,396.0 | +0.11% |
| 2026-01-26 | $79.54 | $78.94 | $0.60 | 123,772.0 | -0.13% |
| 2026-01-23 | $80.14 | $78.95 | $1.19 | 161,974.0 | -1.48% |
| 2026-01-22 | $80.72 | $80.07 | $0.65 | 181,364.0 | +0.36% |
| 2026-01-21 | $80.22 | $78.79 | $1.43 | 549,474.0 | +2.00% |
| 2026-01-20 | $79.16 | $78.25 | $0.91 | 252,225.0 | -1.41% |
| 2026-01-16 | $79.88 | $79.32 | $0.5629 | 310,513.0 | -0.15% |
| 2026-01-15 | $79.97 | $79.20 | $0.77 | 291,618.0 | +1.04% |
| 2026-01-14 | $78.85 | $78.21 | $0.64 | 275,135.0 | +0.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $80.22 | $76.86 | $3.37 | 2,184,943.0 | +1.76% |
| 2026-01 | $80.72 | $74.94 | $5.78 | 8,272,381.0 | +3.90% |
Ishares U S Small Cap Equity Factor Etf 주식 (SMLF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $77.69 | $74.50 | $3.19 | 3,375,028.0 | +0.37% |
| 2025-11 | $75.41 | $70.00 | $5.41 | 3,048,682.0 | +1.52% |
| 2025-10 | $76.33 | $71.90 | $4.43 | 4,047,528.0 | -0.22% |
| 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% |
1.09%
자본화:
|
볼륨(24시간):