Stockscreener 앱 받기
73.06
1.93%
1.38
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $73.11 | $72.14 | $0.97 | 91,371.0 | +1.93% |
| 2024-11-21 | $72.06 | $70.85 | $1.20 | 71,576.0 | +1.39% |
| 2024-11-20 | $70.70 | $69.93 | $0.77 | 44,417.0 | +0.47% |
| 2024-11-19 | $70.37 | $69.14 | $1.23 | 131,673.0 | +0.89% |
| 2024-11-18 | $70.14 | $69.58 | $0.556 | 59,255.0 | +0.24% |
| 2024-11-15 | $70.34 | $69.36 | $0.9786 | 93,377.0 | -1.30% |
| 2024-11-14 | $71.50 | $70.32 | $1.18 | 106,089.0 | -1.07% |
| 2024-11-13 | $72.28 | $71.20 | $1.08 | 48,182.0 | -0.61% |
| 2024-11-12 | $72.65 | $71.39 | $1.26 | 137,340.0 | -1.17% |
| 2024-11-11 | $72.74 | $72.10 | $0.6405 | 130,322.0 | +1.20% |
| 2024-11-08 | $71.71 | $70.93 | $0.78 | 87,132.0 | +0.93% |
| 2024-11-07 | $71.60 | $70.89 | $0.7087 | 46,969.0 | +0.20% |
| 2024-11-06 | $70.90 | $69.75 | $1.15 | 62,110.0 | +4.88% |
| 2024-11-05 | $67.59 | $66.32 | $1.27 | 28,375.0 | +1.81% |
| 2024-11-04 | $66.78 | $66.00 | $0.7808 | 35,747.0 | +0.48% |
| 2024-11-01 | $66.77 | $65.98 | $0.7896 | 32,163.0 | +0.17% |
| 2024-10-31 | $66.80 | $65.92 | $0.88 | 36,159.0 | -1.20% |
| 2024-10-30 | $67.66 | $66.65 | $1.01 | 26,146.0 | -0.04% |
| 2024-10-29 | $66.91 | $66.32 | $0.5888 | 92,690.0 | -0.03% |
| 2024-10-28 | $67.03 | $66.45 | $0.5784 | 38,335.0 | +1.26% |
| 2024-10-25 | $66.67 | $65.82 | $0.8457 | 24,359.0 | -0.54% |
| 2024-10-24 | $66.42 | $65.90 | $0.52 | 41,825.0 | +0.36% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $73.11 | $65.98 | $7.13 | 1,297,469.0 | +10.76% |
| 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% |
Ishares U S Small Cap Equity Factor Etf 주식 (SMLF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $53.29 | $48.68 | $4.61 | 1,726,162.0 | -6.60% |
| 2022-11 | $53.17 | $48.36 | $4.81 | 1,188,168.0 | +5.29% |
| 2022-10 | $50.74 | $44.99 | $5.75 | 1,306,655.0 | +12.82% |
| 2022-09 | $51.08 | $43.93 | $7.15 | 1,566,122.0 | -10.35% |
| 2022-08 | $53.93 | $49.91 | $4.02 | 1,202,195.0 | -3.42% |
| 2022-07 | $51.82 | $45.64 | $6.18 | 1,911,986.0 | +10.26% |
| 2022-06 | $53.94 | $45.86 | $8.08 | 1,583,617.0 | -10.79% |
| 2022-05 | $53.79 | $47.38 | $6.41 | 1,739,449.0 | +3.12% |
| 2022-04 | $55.54 | $50.54 | $5.00 | 973,129.0 | -6.60% |
| 2022-03 | $56.55 | $51.79 | $4.76 | 1,086,352.0 | +0.78% |
| 2022-02 | $55.49 | $50.56 | $4.93 | 1,555,385.0 | +1.69% |
| 2022-01 | $58.32 | $50.50 | $7.82 | 2,939,575.0 | -6.99% |
0.73%
자본화:
|
볼륨(24시간):