Stockscreener 앱 받기
103.46
0.46%
-0.59
시간 외 거래:
103.48
0.02
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-05-06 | $104.2 | $103.0 | $1.22 | 357,918.0 | -0.58% |
| 2025-05-05 | $104.6 | $103.7 | $0.84 | 252,786.0 | -0.38% |
| 2025-05-02 | $104.7 | $103.7 | $0.94 | 507,909.0 | +1.73% |
| 2025-05-01 | $103.8 | $102.5 | $1.29 | 257,108.0 | +0.11% |
| 2025-04-30 | $102.9 | $100.5 | $2.42 | 525,667.0 | +0.17% |
| 2025-04-29 | $102.7 | $101.2 | $1.50 | 284,270.0 | +0.30% |
| 2025-04-28 | $102.5 | $101.1 | $1.40 | 670,735.0 | +0.55% |
| 2025-04-25 | $101.7 | $100.8 | $0.895 | 288,259.0 | -0.53% |
| 2025-04-24 | $102.2 | $100.2 | $1.99 | 651,594.0 | +1.56% |
| 2025-04-23 | $102.7 | $100.2 | $2.47 | 1,055,232.0 | +1.47% |
| 2025-04-22 | $99.36 | $97.52 | $1.84 | 616,651.0 | +2.17% |
| 2025-04-21 | $97.97 | $96.01 | $1.96 | 207,376.0 | -1.74% |
| 2025-04-17 | $99.45 | $97.84 | $1.61 | 373,316.0 | +0.57% |
| 2025-04-16 | $99.79 | $97.25 | $2.55 | 1,088,577.0 | -1.46% |
| 2025-04-15 | $100.5 | $99.46 | $1.03 | 923,802.0 | -0.10% |
| 2025-04-14 | $100.3 | $98.58 | $1.70 | 809,401.0 | +1.24% |
| 2025-04-11 | $98.76 | $95.73 | $3.03 | 558,096.0 | +1.24% |
| 2025-04-10 | $98.98 | $94.79 | $4.19 | 1,770,427.0 | -3.55% |
| 2025-04-09 | $101.3 | $91.84 | $9.49 | 892,800.0 | +7.80% |
| 2025-04-08 | $98.50 | $92.14 | $6.36 | 671,602.0 | -2.08% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $104.7 | $102.5 | $2.19 | 1,733,639.0 | +0.87% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):