Stockscreener 앱 받기
42.17
0.94%
-0.40
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $42.66 | $42.11 | $0.5545 | 49,974.0 | -0.94% |
| 2025-10-09 | $43.08 | $42.52 | $0.56 | 20,839.0 | -1.05% |
| 2025-10-08 | $43.04 | $42.77 | $0.275 | 18,183.0 | +0.40% |
| 2025-10-07 | $43.02 | $42.77 | $0.25 | 34,210.0 | -0.44% |
| 2025-10-06 | $43.21 | $42.98 | $0.23 | 37,538.0 | -0.25% |
| 2025-10-03 | $43.37 | $43.02 | $0.35 | 14,786.0 | +0.47% |
| 2025-10-02 | $42.95 | $42.67 | $0.28 | 48,512.0 | -0.05% |
| 2025-10-01 | $43.03 | $42.85 | $0.18 | 39,088.0 | -0.19% |
| 2025-09-30 | $43.06 | $42.85 | $0.21 | 34,883.0 | +0.56% |
| 2025-09-29 | $42.85 | $42.70 | $0.15 | 170,219.0 | -0.11% |
| 2025-09-26 | $42.86 | $42.56 | $0.30 | 35,979.0 | +1.08% |
| 2025-09-25 | $42.65 | $42.29 | $0.36 | 94,809.0 | -0.61% |
| 2025-09-24 | $42.81 | $42.62 | $0.188 | 111,726.0 | -0.05% |
| 2025-09-23 | $42.90 | $42.61 | $0.2884 | 87,317.0 | +0.02% |
| 2025-09-22 | $42.73 | $42.48 | $0.2509 | 191,733.0 | +0.21% |
| 2025-09-19 | $43.04 | $42.57 | $0.4698 | 42,788.0 | -0.88% |
| 2025-09-18 | $43.05 | $42.73 | $0.32 | 118,476.0 | +0.49% |
| 2025-09-17 | $43.28 | $42.69 | $0.59 | 115,140.0 | +0.19% |
| 2025-09-16 | $42.84 | $42.59 | $0.255 | 115,553.0 | -0.88% |
| 2025-09-15 | $43.38 | $43.04 | $0.34 | 173,510.0 | -0.51% |
| 2025-09-12 | $43.52 | $43.27 | $0.25 | 41,397.0 | -0.86% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $43.37 | $42.11 | $1.26 | 313,104.0 | -2.04% |
| 2025-09 | $43.66 | $42.29 | $1.37 | 1,604,596.0 | -0.12% |
| 2025-08 | $43.48 | $41.02 | $2.46 | 255,127.0 | +3.99% |
| 2025-07 | $42.55 | $41.37 | $1.18 | 712,609.0 | -1.34% |
| 2025-06 | $42.44 | $41.46 | $0.98 | 607,372.0 | +0.00% |
| 2025-05 | $42.60 | $40.86 | $1.74 | 466,128.0 | +2.11% |
| 2025-04 | $41.92 | $37.44 | $4.48 | 1,041,197.0 | -0.75% |
| 2025-03 | $42.17 | $40.24 | $1.93 | 611,512.0 | -1.24% |
| 2025-02 | $42.77 | $41.47 | $1.30 | 318,318.0 | -0.55% |
| 2025-01 | $42.71 | $40.42 | $2.29 | 653,508.0 | +1.78% |
iShares MSCI USA Small-Cap Min Vol Factor ETF 주식 (SMMV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.36 | $41.04 | $3.32 | 381,260.0 | -6.72% |
| 2024-11 | $44.56 | $40.90 | $3.66 | 797,893.0 | +8.57% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):