Stockscreener 앱 받기
41.35
0.46%
-0.19
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 |
|---|---|---|---|---|---|
| 2025-05-06 | $41.59 | $41.27 | $0.32 | 29,019.0 | -0.43% |
| 2025-05-05 | $41.72 | $41.34 | $0.38 | 16,420.0 | -0.07% |
| 2025-05-02 | $41.64 | $41.33 | $0.3099 | 23,989.0 | +1.29% |
| 2025-05-01 | $41.35 | $40.86 | $0.49 | 19,615.0 | -0.24% |
| 2025-04-30 | $41.23 | $40.62 | $0.615 | 44,028.0 | -0.24% |
| 2025-04-29 | $41.35 | $40.82 | $0.5277 | 81,384.0 | +0.68% |
| 2025-04-28 | $41.01 | $40.65 | $0.3642 | 26,154.0 | +0.60% |
| 2025-04-25 | $40.80 | $40.34 | $0.46 | 20,613.0 | -0.26% |
| 2025-04-24 | $40.91 | $40.57 | $0.3399 | 55,615.0 | +0.64% |
| 2025-04-23 | $41.04 | $40.42 | $0.62 | 341,225.0 | +0.50% |
| 2025-04-22 | $40.38 | $39.91 | $0.4681 | 23,524.0 | +1.97% |
| 2025-04-21 | $40.16 | $39.26 | $0.90 | 18,113.0 | -1.98% |
| 2025-04-17 | $40.59 | $40.23 | $0.3623 | 13,911.0 | +0.62% |
| 2025-04-16 | $40.56 | $39.93 | $0.63 | 18,370.0 | -0.67% |
| 2025-04-15 | $40.63 | $40.36 | $0.2661 | 9,880.0 | -0.17% |
| 2025-04-14 | $40.56 | $40.12 | $0.4401 | 21,575.0 | +1.30% |
| 2025-04-11 | $39.95 | $39.08 | $0.875 | 21,832.0 | +1.60% |
| 2025-04-10 | $39.63 | $38.62 | $1.01 | 37,042.0 | -1.38% |
| 2025-04-09 | $40.02 | $37.44 | $2.58 | 24,692.0 | +5.28% |
| 2025-04-08 | $39.19 | $37.56 | $1.62 | 32,070.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $41.72 | $40.86 | $0.86 | 89,043.0 | +0.53% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):