Stockscreener 앱 받기
151.56
0.06%
-0.09
시간 외 거래:
152.32
0.76
+0.50%
Ishares Core S P Total U S Stock Market Etf 주식 (ITOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $152.1 | $151.2 | $0.87 | 3,228,283.0 | -0.06% |
| 2026-01-15 | $152.4 | $151.5 | $0.90 | 3,216,692.0 | +0.31% |
| 2026-01-14 | $151.4 | $150.3 | $1.14 | 7,318,882.0 | -0.41% |
| 2026-01-13 | $152.3 | $151.3 | $1.00 | 4,070,624.0 | -0.17% |
| 2026-01-12 | $152.3 | $151.1 | $1.16 | 2,306,620.0 | +0.15% |
| 2026-01-09 | $152.1 | $150.8 | $1.31 | 2,729,952.0 | +0.68% |
| 2026-01-08 | $151.1 | $150.4 | $0.7303 | 2,608,315.0 | +0.00% |
| 2026-01-07 | $151.7 | $150.7 | $0.96 | 2,857,006.0 | -0.32% |
| 2026-01-06 | $151.4 | $150.2 | $1.14 | 2,957,983.0 | +0.69% |
| 2026-01-05 | $150.6 | $149.8 | $0.78 | 2,674,997.0 | +0.73% |
| 2026-01-02 | $149.8 | $148.4 | $1.39 | 3,441,058.0 | +0.32% |
| 2025-12-31 | $149.9 | $148.6 | $1.26 | 1,999,599.0 | -0.74% |
| 2025-12-30 | $150.2 | $149.8 | $0.445 | 2,036,279.0 | -0.17% |
| 2025-12-29 | $150.4 | $149.7 | $0.74 | 1,771,283.0 | -0.38% |
| 2025-12-26 | $150.9 | $150.4 | $0.49 | 1,649,326.0 | -0.05% |
| 2025-12-24 | $150.8 | $150.2 | $0.62 | 1,485,837.0 | +0.35% |
| 2025-12-23 | $150.2 | $149.4 | $0.83 | 1,873,513.0 | +0.32% |
| 2025-12-22 | $149.8 | $149.3 | $0.58 | 1,793,064.0 | +0.69% |
| 2025-12-19 | $148.8 | $147.8 | $1.01 | 2,763,151.0 | +0.90% |
Ishares Core S P Total U S Stock Market Etf 주식 (ITOT) 연도별 가격 이력
이 심층 분석에서는 Ishares Core S P Total U S Stock Market Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ITOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Core S P Total U S Stock Market Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Core S P Total U S Stock Market Etf 주식 (ITOT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $152.4 | $148.4 | $4.00 | 40,638,695.0 | +1.93% |
Ishares Core S P Total U S Stock Market Etf 주식 (ITOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $150.9 | $146.2 | $4.72 | 50,015,487.0 | +0.44% |
| 2025-11 | $149.7 | $141.6 | $8.07 | 70,393,009.0 | +0.12% |
| 2025-10 | $150.6 | $142.8 | $7.81 | 48,527,143.0 | +2.27% |
| 2025-09 | $146.3 | $139.1 | $7.12 | 34,326,031.0 | +3.07% |
| 2025-08 | $142.3 | $135.2 | $7.09 | 32,820,592.0 | +2.31% |
| 2025-07 | $139.8 | $134.5 | $5.35 | 39,479,624.0 | +2.28% |
| 2025-06 | $135.3 | $127.7 | $7.57 | 31,614,308.0 | +4.93% |
| 2025-05 | $130.2 | $121.5 | $8.71 | 36,059,720.0 | +6.37% |
| 2025-04 | $124.0 | $105.0 | $18.98 | 84,188,294.0 | -0.84% |
| 2025-03 | $130.8 | $119.3 | $11.43 | 41,426,615.0 | -6.19% |
| 2025-02 | $134.7 | $127.5 | $7.19 | 25,678,049.0 | -1.83% |
| 2025-01 | $134.4 | $126.3 | $8.09 | 28,472,586.0 | +3.01% |
Ishares Core S P Total U S Stock Market Etf 주식 (ITOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $134.5 | $127.5 | $7.06 | 27,868,049.0 | -3.05% |
| 2024-11 | $133.4 | $124.7 | $8.68 | 20,075,865.0 | +6.69% |
| 2024-10 | $128.5 | $123.7 | $4.79 | 20,823,989.0 | -0.69% |
| 2024-09 | $125.8 | $118.0 | $7.74 | 21,368,381.0 | +1.65% |
| 2024-08 | $123.7 | $111.6 | $12.04 | 29,723,152.0 | +2.12% |
| 2024-07 | $124.0 | $118.1 | $5.93 | 31,997,444.0 | +1.89% |
| 2024-06 | $120.1 | $114.6 | $5.51 | 20,548,352.0 | +2.72% |
| 2024-05 | $117.0 | $109.9 | $7.14 | 21,610,766.0 | +4.88% |
| 2024-04 | $115.5 | $108.5 | $7.06 | 31,214,972.0 | -4.38% |
| 2024-03 | $115.6 | $111.2 | $4.37 | 28,831,834.0 | +2.95% |
| 2024-02 | $112.3 | $106.4 | $5.89 | 24,114,767.0 | +5.33% |
| 2024-01 | $108.3 | $103.0 | $5.31 | 33,417,421.0 | +1.05% |
0.02%
0.27%
자본화:
|
볼륨(24시간):