Stockscreener 앱 받기
130.57
0.12%
0.16
시장 영업 전:
128.80
-1.77
-1.36%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $131.1 | $129.2 | $1.89 | 240,190.0 | +0.12% |
| 2025-10-31 | $130.8 | $129.5 | $1.34 | 615,990.0 | +0.65% |
| 2025-10-30 | $130.9 | $129.3 | $1.63 | 463,538.0 | -0.56% |
| 2025-10-29 | $131.7 | $130.0 | $1.72 | 696,847.0 | -0.37% |
| 2025-10-28 | $131.3 | $130.0 | $1.33 | 329,015.0 | -0.07% |
| 2025-10-27 | $131.2 | $130.4 | $0.805 | 231,877.0 | +0.81% |
| 2025-10-24 | $130.1 | $129.6 | $0.5812 | 551,981.0 | +1.24% |
| 2025-10-23 | $128.3 | $127.4 | $0.95 | 245,736.0 | +0.64% |
| 2025-10-22 | $128.3 | $126.5 | $1.86 | 382,863.0 | -0.80% |
| 2025-10-21 | $128.9 | $127.6 | $1.28 | 201,158.0 | +0.94% |
| 2025-10-20 | $127.5 | $126.8 | $0.61 | 209,875.0 | +1.09% |
| 2025-10-17 | $126.2 | $125.0 | $1.29 | 416,947.0 | +0.44% |
| 2025-10-16 | $126.9 | $124.7 | $2.21 | 427,282.0 | -0.83% |
| 2025-10-15 | $126.7 | $124.9 | $1.80 | 304,041.0 | +1.05% |
| 2025-10-14 | $125.9 | $122.7 | $3.25 | 697,263.0 | +0.77% |
| 2025-10-13 | $124.5 | $123.6 | $0.93 | 372,675.0 | +1.49% |
| 2025-10-10 | $126.5 | $122.3 | $4.19 | 706,925.0 | -2.82% |
| 2025-10-09 | $127.2 | $125.6 | $1.59 | 216,348.0 | -0.86% |
| 2025-10-08 | $127.2 | $126.1 | $1.10 | 184,712.0 | +0.57% |
| 2025-10-07 | $127.6 | $125.8 | $1.83 | 229,483.0 | -0.79% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $131.1 | $129.2 | $1.89 | 480,380.0 | +0.12% |
| 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% |
iShares MSCI USA Value Factor ETF 주식 (VLUE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $101.7 | $94.14 | $7.60 | 9,610,244.0 | +6.88% |
| 2023-11 | $94.70 | $87.33 | $7.37 | 5,351,171.0 | +8.23% |
| 2023-10 | $91.35 | $85.71 | $5.64 | 8,543,182.0 | -3.60% |
| 2023-09 | $95.46 | $89.52 | $5.94 | 5,072,370.0 | -3.96% |
| 2023-08 | $97.27 | $91.41 | $5.86 | 8,300,831.0 | -2.91% |
| 2023-07 | $97.83 | $92.28 | $5.55 | 5,632,513.0 | +3.73% |
| 2023-06 | $94.59 | $88.02 | $6.57 | 7,984,017.0 | +6.31% |
| 2023-05 | $92.12 | $87.16 | $4.96 | 7,754,426.0 | -3.67% |
| 2023-04 | $94.05 | $89.09 | $4.96 | 7,690,002.0 | -1.09% |
| 2023-03 | $95.93 | $87.10 | $8.83 | 9,774,728.0 | -1.22% |
| 2023-02 | $99.94 | $93.59 | $6.35 | 7,166,009.0 | -4.04% |
| 2023-01 | $97.68 | $90.65 | $7.03 | 10,550,691.0 | +7.18% |
0.47%
0.60%
자본화:
|
볼륨(24시간):