Stockscreener 앱 받기
111.64
0.60%
0.67
시간 외 거래:
111.66
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $111.9 | $111.1 | $0.82 | 311,462.0 | +0.60% |
| 2024-11-15 | $111.7 | $110.8 | $0.84 | 370,468.0 | -0.92% |
| 2024-11-14 | $113.0 | $111.9 | $1.11 | 338,325.0 | -0.59% |
| 2024-11-13 | $113.0 | $112.3 | $0.645 | 1,099,713.0 | +0.25% |
| 2024-11-12 | $113.4 | $112.0 | $1.34 | 304,674.0 | -1.00% |
| 2024-11-11 | $114.0 | $113.2 | $0.82 | 102,282.0 | +0.75% |
| 2024-11-08 | $112.9 | $112.2 | $0.695 | 3,303,451.0 | +0.23% |
| 2024-11-07 | $112.8 | $112.2 | $0.56 | 170,078.0 | +0.05% |
| 2024-11-06 | $112.6 | $111.0 | $1.62 | 207,527.0 | +3.04% |
| 2024-11-05 | $109.0 | $107.5 | $1.55 | 99,118.0 | +1.24% |
| 2024-11-04 | $108.5 | $107.5 | $1.00 | 105,443.0 | -0.18% |
| 2024-11-01 | $108.8 | $107.8 | $0.99 | 150,133.0 | +0.25% |
| 2024-10-31 | $108.5 | $107.6 | $0.908 | 1,600,563.0 | -0.57% |
| 2024-10-30 | $109.1 | $108.2 | $0.89 | 92,449.0 | -0.34% |
| 2024-10-29 | $109.0 | $108.4 | $0.57 | 111,992.0 | -0.67% |
| 2024-10-28 | $109.5 | $108.7 | $0.82 | 87,387.0 | +0.80% |
| 2024-10-25 | $109.9 | $108.4 | $1.46 | 86,967.0 | -0.52% |
| 2024-10-24 | $109.4 | $108.6 | $0.74 | 115,161.0 | -0.21% |
| 2024-10-23 | $109.5 | $108.5 | $1.02 | 120,291.0 | +0.01% |
| 2024-10-22 | $109.5 | $108.8 | $0.69 | 135,334.0 | -0.27% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $114.0 | $107.5 | $6.52 | 6,874,136.0 | +3.74% |
| 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% |
iShares MSCI USA Value Factor ETF 주식 (VLUE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $98.55 | $89.23 | $9.32 | 10,752,724.0 | -6.90% |
| 2022-11 | $97.89 | $89.33 | $8.56 | 9,857,998.0 | +5.74% |
| 2022-10 | $93.08 | $81.32 | $11.76 | 13,766,343.0 | +13.10% |
| 2022-09 | $96.04 | $81.73 | $14.31 | 20,923,933.0 | -11.41% |
| 2022-08 | $99.90 | $92.40 | $7.50 | 11,786,108.0 | -3.57% |
| 2022-07 | $96.06 | $88.37 | $7.69 | 17,216,552.0 | +5.90% |
| 2022-06 | $103.2 | $87.24 | $15.94 | 22,645,812.0 | -11.65% |
| 2022-05 | $103.8 | $94.37 | $9.43 | 57,048,046.0 | +3.91% |
| 2022-04 | $106.8 | $98.41 | $8.39 | 23,789,171.0 | -5.75% |
| 2022-03 | $108.0 | $100.0 | $7.99 | 33,661,484.0 | -0.41% |
| 2022-02 | $110.0 | $99.65 | $10.34 | 52,742,235.0 | -2.15% |
| 2022-01 | $115.4 | $102.9 | $12.49 | 92,014,867.0 | -1.97% |
0.46%
자본화:
|
볼륨(24시간):