Stockscreener 앱 받기
204.03
0.16%
0.055
시간 외 거래:
205.32
1.295
+0.63%
iShares MSCI USA Value Factor ETF 주식 (VLUE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $206.0 | $204.0 | $1.99 | 364,771.0 | -0.03% |
| 2026-08-14 | $204.6 | $203.1 | $1.49 | 555,247.0 | +0.59% |
| 2026-08-13 | $203.4 | $200.3 | $3.08 | 429,980.0 | +1.31% |
| 2026-08-12 | $200.9 | $199.5 | $1.35 | 370,188.0 | +1.26% |
| 2026-08-11 | $198.2 | $196.7 | $1.44 | 697,590.0 | +0.14% |
| 2026-08-10 | $198.7 | $196.2 | $2.44 | 369,023.0 | -0.07% |
| 2026-08-07 | $197.9 | $195.1 | $2.75 | 1,433,727.0 | +0.73% |
| 2026-08-06 | $198.0 | $194.0 | $4.00 | 495,928.0 | -0.58% |
| 2026-08-05 | $199.4 | $197.2 | $2.15 | 630,352.0 | -0.33% |
| 2026-08-04 | $198.6 | $194.1 | $4.49 | 411,120.0 | +2.64% |
| 2026-08-03 | $193.2 | $189.9 | $3.35 | 715,410.0 | +0.98% |
| 2026-07-31 | $195.7 | $190.3 | $5.36 | 1,019,013.0 | -1.18% |
| 2026-07-30 | $193.5 | $188.9 | $4.55 | 1,451,060.0 | +2.74% |
| 2026-07-29 | $194.4 | $188.1 | $6.27 | 867,745.0 | -2.81% |
| 2026-07-28 | $194.1 | $191.6 | $2.51 | 397,210.0 | -0.90% |
| 2026-07-27 | $196.7 | $192.8 | $3.97 | 410,158.0 | +0.37% |
| 2026-07-24 | $196.0 | $193.7 | $2.37 | 430,228.0 | -0.49% |
| 2026-07-23 | $197.0 | $194.6 | $2.40 | 639,885.0 | +0.06% |
| 2026-07-22 | $197.1 | $194.4 | $2.68 | 367,424.0 | +0.21% |
| 2026-07-21 | $195.4 | $192.0 | $3.39 | 408,435.0 | +3.23% |
| 2026-07-20 | $191.3 | $188.7 | $2.64 | 554,670.0 | -0.20% |
iShares MSCI USA Value Factor ETF 주식 (VLUE) 연도별 가격 이력
이 심층 분석에서는 iShares MSCI USA Value Factor ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VLUE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares MSCI USA Value Factor ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares MSCI USA Value Factor ETF 주식 (VLUE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $206.0 | $189.9 | $16.09 | 6,838,107.0 | +6.80% |
| 2026-07 | $197.9 | $187.9 | $10.03 | 22,062,317.0 | -4.39% |
| 2026-06 | $206.6 | $188.9 | $17.71 | 47,028,195.0 | +0.85% |
| 2026-05 | $199.7 | $166.7 | $33.00 | 21,652,168.0 | +18.59% |
| 2026-04 | $167.3 | $142.0 | $25.27 | 20,043,531.0 | +17.50% |
| 2026-03 | $150.5 | $137.8 | $12.63 | 38,584,548.0 | -5.70% |
| 2026-02 | $154.3 | $146.4 | $7.95 | 22,779,458.0 | +2.45% |
| 2026-01 | $149.2 | $137.5 | $11.69 | 23,097,585.0 | +7.64% |
iShares MSCI USA Value Factor ETF 주식 (VLUE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $138.7 | $132.6 | $6.16 | 8,130,158.0 | +3.22% |
| 2025-11 | $133.8 | $124.5 | $9.22 | 12,193,769.0 | +2.50% |
| 2025-10 | $131.7 | $122.3 | $9.46 | 8,894,858.0 | +4.29% |
| 2025-09 | $125.2 | $117.9 | $7.30 | 14,653,473.0 | +4.49% |
| 2025-08 | $120.2 | $110.5 | $9.69 | 9,926,310.0 | +5.96% |
| 2025-07 | $116.5 | $112.1 | $4.40 | 7,451,834.0 | -0.23% |
| 2025-06 | $113.4 | $105.7 | $7.72 | 9,131,980.0 | +5.81% |
| 2025-05 | $109.7 | $102.5 | $7.26 | 8,322,731.0 | +4.32% |
| 2025-04 | $107.6 | $91.80 | $15.81 | 16,933,618.0 | -3.83% |
| 2025-03 | $112.1 | $104.3 | $7.85 | 15,343,695.0 | -4.06% |
| 2025-02 | $113.7 | $107.8 | $5.88 | 9,353,217.0 | +1.05% |
| 2025-01 | $111.5 | $104.6 | $6.91 | 8,004,161.0 | +4.16% |
iShares MSCI USA Value Factor ETF 주식 (VLUE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $114.7 | $103.8 | $10.92 | 6,169,966.0 | -8.10% |
| 2024-11 | $115.9 | $107.5 | $8.39 | 9,061,383.0 | +6.45% |
| 2024-10 | $111.4 | $107.5 | $3.92 | 6,907,483.0 | -1.30% |
| 2024-09 | $109.7 | $102.2 | $7.47 | 5,484,948.0 | +0.93% |
| 2024-08 | $108.1 | $98.50 | $9.59 | 5,329,995.0 | +0.41% |
| 2024-07 | $110.3 | $102.4 | $7.86 | 6,775,927.0 | +3.99% |
| 2024-06 | $104.2 | $100.8 | $3.43 | 5,860,523.0 | -0.62% |
| 2024-05 | $105.2 | $99.97 | $5.23 | 6,187,267.0 | +3.13% |
| 2024-04 | $108.5 | $100.5 | $7.97 | 8,247,146.0 | -6.80% |
| 2024-03 | $108.5 | $102.9 | $5.66 | 6,723,648.0 | +5.33% |
| 2024-02 | $103.1 | $99.33 | $3.76 | 8,574,924.0 | +2.52% |
| 2024-01 | $101.8 | $97.47 | $4.36 | 7,670,798.0 | -0.85% |
0.49%
자본화:
|
볼륨(24시간):