Stockscreener 앱 받기
44.00
1.03%
0.45
시간 외 거래:
44.00
iShares MSCI USA Small-Cap Min Vol Factor ETF 주식 (SMMV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $44.00 | $43.64 | $0.36 | 18,045.0 | +1.03% |
| 2024-11-21 | $43.61 | $43.05 | $0.5599 | 33,642.0 | +1.40% |
| 2024-11-20 | $42.95 | $42.58 | $0.37 | 45,060.0 | +0.49% |
| 2024-11-19 | $42.74 | $42.26 | $0.48 | 119,844.0 | +0.42% |
| 2024-11-18 | $42.71 | $42.53 | $0.1781 | 24,768.0 | +0.14% |
| 2024-11-15 | $42.88 | $42.44 | $0.44 | 67,051.0 | -0.93% |
| 2024-11-14 | $43.50 | $42.83 | $0.67 | 34,003.0 | -1.27% |
| 2024-11-13 | $43.90 | $43.45 | $0.449 | 31,771.0 | -0.48% |
| 2024-11-12 | $44.04 | $43.62 | $0.42 | 35,692.0 | -0.80% |
| 2024-11-11 | $44.17 | $43.99 | $0.18 | 79,844.0 | +0.62% |
| 2024-11-08 | $43.80 | $43.43 | $0.37 | 25,185.0 | +0.99% |
| 2024-11-07 | $43.50 | $43.23 | $0.27 | 39,137.0 | -0.00% |
| 2024-11-06 | $43.34 | $42.77 | $0.57 | 86,098.0 | +3.81% |
| 2024-11-05 | $41.72 | $40.97 | $0.75 | 39,607.0 | +1.68% |
| 2024-11-04 | $41.20 | $40.90 | $0.30 | 18,896.0 | +0.10% |
| 2024-11-01 | $41.19 | $40.93 | $0.26 | 10,323.0 | +0.34% |
| 2024-10-31 | $41.27 | $40.82 | $0.45 | 35,581.0 | -1.04% |
| 2024-10-30 | $41.62 | $41.19 | $0.43 | 22,896.0 | +0.12% |
| 2024-10-29 | $41.26 | $41.08 | $0.18 | 38,844.0 | +0.22% |
| 2024-10-28 | $41.21 | $40.98 | $0.23 | 34,494.0 | +0.73% |
| 2024-10-25 | $41.18 | $40.80 | $0.3803 | 15,510.0 | -0.29% |
| 2024-10-24 | $41.10 | $40.87 | $0.23 | 14,071.0 | -0.27% |
iShares MSCI USA Small-Cap Min Vol Factor ETF 주식 (SMMV) 연도별 가격 이력
이 심층 분석에서는 iShares MSCI USA Small-Cap Min Vol Factor ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMMV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares MSCI USA Small-Cap Min Vol Factor ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares MSCI USA Small-Cap Min Vol Factor ETF 주식 (SMMV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $44.17 | $40.90 | $3.27 | 727,011.0 | +7.71% |
| 2024-10 | $41.85 | $40.11 | $1.74 | 770,673.0 | +0.12% |
| 2024-09 | $41.01 | $38.92 | $2.09 | 636,761.0 | +0.62% |
| 2024-08 | $40.55 | $37.76 | $2.79 | 14,392,378.0 | +1.35% |
| 2024-07 | $40.42 | $36.90 | $3.52 | 978,880.0 | +7.28% |
| 2024-06 | $37.65 | $36.32 | $1.33 | 843,842.0 | -0.57% |
| 2024-05 | $37.87 | $36.09 | $1.78 | 1,071,760.0 | +3.91% |
| 2024-04 | $37.47 | $35.39 | $2.08 | 1,476,771.0 | -3.60% |
| 2024-03 | $37.60 | $36.27 | $1.33 | 5,170,419.0 | +2.55% |
| 2024-02 | $36.73 | $35.04 | $1.69 | 1,110,999.0 | +3.02% |
| 2024-01 | $36.02 | $34.92 | $1.09 | 1,401,548.0 | -0.67% |
iShares MSCI USA Small-Cap Min Vol Factor ETF 주식 (SMMV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.00 | $34.04 | $1.96 | 1,431,532.0 | +4.57% |
| 2023-11 | $34.37 | $32.31 | $2.06 | 1,579,472.0 | +5.14% |
| 2023-10 | $33.79 | $31.97 | $1.82 | 1,943,516.0 | -1.79% |
| 2023-09 | $34.68 | $32.92 | $1.76 | 1,512,577.0 | -3.81% |
| 2023-08 | $35.25 | $33.89 | $1.36 | 1,325,945.0 | -2.32% |
| 2023-07 | $35.35 | $33.63 | $1.72 | 1,718,056.0 | +2.61% |
| 2023-06 | $34.67 | $32.98 | $1.69 | 1,357,719.0 | +3.50% |
| 2023-05 | $34.84 | $32.99 | $1.84 | 1,299,011.0 | -4.03% |
| 2023-04 | $35.21 | $34.00 | $1.21 | 1,141,333.0 | -0.49% |
| 2023-03 | $36.05 | $33.08 | $2.97 | 1,293,845.0 | -2.99% |
| 2023-02 | $36.80 | $35.75 | $1.05 | 1,075,893.0 | -1.05% |
| 2023-01 | $36.13 | $34.44 | $1.69 | 1,282,732.0 | +4.42% |
iShares MSCI USA Small-Cap Min Vol Factor ETF 주식 (SMMV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.43 | $33.95 | $2.48 | 1,857,270.0 | -4.39% |
| 2022-11 | $36.20 | $33.50 | $2.70 | 1,868,796.0 | +4.41% |
| 2022-10 | $34.83 | $31.66 | $3.17 | 1,960,935.0 | +8.62% |
| 2022-09 | $35.46 | $31.81 | $3.65 | 1,495,837.0 | -7.93% |
| 2022-08 | $37.11 | $34.62 | $2.49 | 1,040,424.0 | -3.45% |
| 2022-07 | $36.01 | $33.70 | $2.31 | 1,276,166.0 | +5.37% |
| 2022-06 | $35.48 | $32.18 | $3.30 | 1,304,453.0 | -3.16% |
| 2022-05 | $36.25 | $33.36 | $2.89 | 1,523,395.0 | -0.34% |
| 2022-04 | $37.90 | $35.29 | $2.61 | 1,062,237.0 | -5.06% |
| 2022-03 | $37.74 | $35.34 | $2.40 | 1,097,405.0 | +2.62% |
| 2022-02 | $37.00 | $34.36 | $2.64 | 1,462,004.0 | -0.77% |
| 2022-01 | $39.31 | $35.01 | $4.30 | 1,770,296.0 | -6.60% |
0.73%
자본화:
|
볼륨(24시간):