Stockscreener 앱 받기
102.29
0.72%
-0.74
시간 외 거래:
101.82
-0.47
-0.46%
Ishares Core S P Small Cap Etf 주식 (IJR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $103.1 | $101.8 | $1.30 | 4,713,704.0 | -0.72% |
| 2025-05-02 | $103.4 | $101.8 | $1.53 | 4,064,825.0 | +2.26% |
| 2025-05-01 | $101.7 | $99.65 | $2.03 | 4,014,378.0 | +0.62% |
| 2025-04-30 | $100.5 | $98.21 | $2.25 | 4,349,376.0 | -0.70% |
| 2025-04-29 | $101.2 | $99.19 | $1.98 | 4,776,315.0 | +0.65% |
| 2025-04-28 | $100.9 | $99.05 | $1.84 | 6,374,909.0 | +0.35% |
| 2025-04-25 | $99.89 | $98.48 | $1.41 | 3,013,025.0 | -0.04% |
| 2025-04-24 | $100.1 | $97.65 | $2.41 | 4,155,661.0 | +2.03% |
| 2025-04-23 | $100.9 | $97.61 | $3.29 | 5,549,347.0 | +1.27% |
| 2025-04-22 | $96.98 | $95.13 | $1.85 | 5,651,650.0 | +2.42% |
| 2025-04-21 | $95.58 | $93.37 | $2.21 | 4,819,712.0 | -1.99% |
| 2025-04-17 | $96.73 | $95.25 | $1.48 | 4,350,989.0 | +1.07% |
| 2025-04-16 | $96.43 | $94.18 | $2.25 | 5,100,742.0 | -0.99% |
| 2025-04-15 | $97.53 | $95.92 | $1.61 | 7,264,755.0 | -0.24% |
| 2025-04-14 | $97.25 | $94.75 | $2.50 | 5,575,005.0 | +1.10% |
| 2025-04-11 | $95.67 | $92.30 | $3.37 | 10,307,366.0 | +1.26% |
| 2025-04-10 | $96.29 | $91.87 | $4.42 | 8,606,862.0 | -4.40% |
| 2025-04-09 | $99.59 | $89.22 | $10.38 | 15,042,147.0 | +8.83% |
| 2025-04-08 | $96.41 | $89.43 | $6.98 | 10,900,206.0 | -2.97% |
Ishares Core S P Small Cap Etf 주식 (IJR) 연도별 가격 이력
이 심층 분석에서는 Ishares Core S P Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IJR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Core S P Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Core S P Small Cap Etf 주식 (IJR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $103.4 | $99.65 | $3.72 | 17,506,611.0 | +2.16% |
| 2025-04 | $106.6 | $89.22 | $17.36 | 156,380,373.0 | -4.25% |
| 2025-03 | $112.5 | $102.0 | $10.50 | 106,206,703.0 | -6.46% |
| 2025-02 | $119.8 | $110.1 | $9.66 | 69,638,838.0 | -5.61% |
| 2025-01 | $120.3 | $111.8 | $8.47 | 81,537,241.0 | +2.79% |
Ishares Core S P Small Cap Etf 주식 (IJR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $127.2 | $113.7 | $13.50 | 78,675,685.0 | -9.14% |
| 2024-11 | $128.6 | $114.0 | $14.64 | 77,508,411.0 | +11.07% |
| 2024-10 | $119.1 | $113.1 | $5.97 | 64,332,456.0 | -2.60% |
| 2024-09 | $118.7 | $107.5 | $11.17 | 77,782,176.0 | +0.39% |
| 2024-08 | $119.1 | $104.9 | $14.20 | 83,047,036.0 | -1.55% |
| 2024-07 | $120.7 | $105.3 | $15.48 | 87,359,813.0 | +10.95% |
| 2024-06 | $110.6 | $103.9 | $6.70 | 57,743,424.0 | -2.73% |
| 2024-05 | $111.6 | $104.4 | $7.15 | 58,378,506.0 | +5.04% |
| 2024-04 | $111.0 | $101.8 | $9.15 | 79,100,935.0 | -5.55% |
| 2024-03 | $111.2 | $104.9 | $6.28 | 80,827,118.0 | +2.95% |
| 2024-02 | $108.8 | $102.2 | $6.55 | 91,481,604.0 | +3.22% |
| 2024-01 | $108.7 | $101.5 | $7.23 | 107,357,915.0 | -3.93% |
Ishares Core S P Small Cap Etf 주식 (IJR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $110.5 | $95.56 | $14.99 | 114,303,082.0 | +12.48% |
| 2023-11 | $98.05 | $88.03 | $10.02 | 100,445,500.0 | +8.27% |
| 2023-10 | $94.72 | $87.32 | $7.40 | 98,700,073.0 | -5.77% |
| 2023-09 | $102.4 | $92.87 | $9.57 | 78,827,077.0 | -6.40% |
| 2023-08 | $104.8 | $97.19 | $7.63 | 69,797,338.0 | -4.17% |
| 2023-07 | $105.2 | $96.41 | $8.81 | 67,922,859.0 | +5.53% |
| 2023-06 | $100.5 | $91.99 | $8.53 | 96,841,039.0 | +7.81% |
| 2023-05 | $96.01 | $90.28 | $5.73 | 88,419,244.0 | -1.67% |
| 2023-04 | $97.39 | $91.45 | $5.94 | 74,011,491.0 | -2.79% |
| 2023-03 | $104.3 | $90.83 | $13.52 | 124,315,014.0 | -5.56% |
| 2023-02 | $108.2 | $101.2 | $7.09 | 62,629,297.0 | -1.21% |
| 2023-01 | $103.7 | $93.75 | $9.93 | 70,092,115.0 | +9.51% |
0.51%
0.17%
자본화:
|
볼륨(24시간):