Stockscreener 앱 받기
160.84
0.14%
-0.23
시간 외 거래:
160.84
Ishares Russell 2000 Value Etf 주식 (IWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $162.3 | $160.4 | $1.91 | 665,497.0 | -0.14% |
| 2025-08-08 | $161.9 | $160.6 | $1.26 | 962,364.0 | +0.19% |
| 2025-08-07 | $162.9 | $160.1 | $2.85 | 769,765.0 | -0.21% |
| 2025-08-06 | $161.6 | $160.7 | $0.89 | 954,212.0 | +0.07% |
| 2025-08-05 | $161.2 | $158.8 | $2.32 | 973,341.0 | +0.72% |
| 2025-08-04 | $160.0 | $157.7 | $2.27 | 697,014.0 | +1.74% |
| 2025-08-01 | $158.6 | $155.5 | $3.05 | 1,306,071.0 | -2.05% |
| 2025-07-31 | $161.7 | $160.0 | $1.74 | 1,192,277.0 | -1.11% |
| 2025-07-30 | $165.0 | $161.2 | $3.86 | 1,455,328.0 | -1.28% |
| 2025-07-29 | $166.3 | $163.8 | $2.49 | 613,471.0 | -0.67% |
| 2025-07-28 | $166.2 | $164.8 | $1.34 | 999,775.0 | -0.14% |
| 2025-07-25 | $165.9 | $164.1 | $1.78 | 1,067,568.0 | +0.15% |
| 2025-07-24 | $167.2 | $165.2 | $1.96 | 1,034,417.0 | -1.44% |
| 2025-07-23 | $167.8 | $166.9 | $0.945 | 513,848.0 | +1.23% |
| 2025-07-22 | $166.2 | $163.6 | $2.60 | 1,050,386.0 | +1.49% |
| 2025-07-21 | $165.2 | $163.2 | $2.00 | 3,004,890.0 | -0.02% |
| 2025-07-18 | $165.5 | $162.9 | $2.51 | 1,278,790.0 | -0.60% |
| 2025-07-17 | $164.7 | $162.3 | $2.43 | 1,589,910.0 | +1.11% |
| 2025-07-16 | $162.8 | $159.8 | $3.00 | 726,270.0 | +0.64% |
| 2025-07-15 | $165.9 | $161.4 | $4.52 | 734,914.0 | -2.39% |
Ishares Russell 2000 Value Etf 주식 (IWN) 연도별 가격 이력
이 심층 분석에서는 Ishares Russell 2000 Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IWN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Russell 2000 Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Russell 2000 Value Etf 주식 (IWN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $162.9 | $155.5 | $7.37 | 6,993,761.0 | +0.28% |
| 2025-07 | $167.8 | $156.8 | $10.98 | 25,193,172.0 | +1.67% |
| 2025-06 | $158.9 | $149.0 | $9.92 | 20,797,211.0 | +4.59% |
| 2025-05 | $155.8 | $143.8 | $11.97 | 22,123,844.0 | +4.16% |
| 2025-04 | $153.1 | $129.4 | $23.76 | 29,611,558.0 | -4.09% |
| 2025-03 | $162.2 | $148.5 | $13.69 | 19,773,888.0 | -6.28% |
| 2025-02 | $170.0 | $159.0 | $10.94 | 16,261,024.0 | -3.80% |
| 2025-01 | $170.5 | $158.2 | $12.26 | 16,326,790.0 | +2.01% |
Ishares Russell 2000 Value Etf 주식 (IWN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $181.0 | $161.4 | $19.66 | 17,979,731.0 | -9.22% |
| 2024-11 | $183.5 | $163.7 | $19.80 | 19,172,467.0 | +9.72% |
| 2024-10 | $171.1 | $161.6 | $9.49 | 18,401,078.0 | -1.47% |
| 2024-09 | $171.6 | $155.4 | $16.11 | 20,475,180.0 | -0.54% |
| 2024-08 | $172.1 | $150.9 | $21.22 | 28,243,353.0 | -2.03% |
| 2024-07 | $174.8 | $149.8 | $25.07 | 26,778,223.0 | +12.42% |
| 2024-06 | $157.3 | $147.7 | $9.69 | 19,280,619.0 | -2.30% |
| 2024-05 | $159.8 | $149.2 | $10.68 | 24,134,785.0 | +4.59% |
| 2024-04 | $159.3 | $145.7 | $13.64 | 25,929,689.0 | -6.15% |
| 2024-03 | $159.8 | $149.7 | $10.13 | 28,738,808.0 | +3.80% |
| 2024-02 | $154.5 | $144.8 | $9.75 | 30,166,925.0 | +3.28% |
| 2024-01 | $156.5 | $144.2 | $12.28 | 25,418,233.0 | -4.63% |
Ishares Russell 2000 Value Etf 주식 (IWN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $158.9 | $137.9 | $20.99 | 32,193,018.0 | +11.77% |
| 2023-11 | $140.6 | $126.2 | $14.40 | 34,070,945.0 | +9.08% |
| 2023-10 | $135.8 | $125.0 | $10.87 | 31,875,099.0 | -6.01% |
| 2023-09 | $146.5 | $133.8 | $12.71 | 23,948,781.0 | -5.88% |
| 2023-08 | $150.9 | $139.2 | $11.69 | 29,341,629.0 | -4.77% |
| 2023-07 | $151.5 | $136.2 | $15.31 | 29,073,945.0 | +7.41% |
| 2023-06 | $143.2 | $130.5 | $12.77 | 37,277,092.0 | +7.37% |
| 2023-05 | $137.1 | $127.2 | $9.90 | 33,972,275.0 | -1.82% |
| 2023-04 | $138.1 | $130.0 | $8.13 | 31,435,963.0 | -2.53% |
| 2023-03 | $150.8 | $128.7 | $22.19 | 41,550,088.0 | -7.79% |
| 2023-02 | $157.7 | $147.1 | $10.56 | 18,878,264.0 | -2.28% |
| 2023-01 | $152.2 | $137.2 | $14.95 | 26,589,928.0 | +9.66% |
0.20%
자본화:
|
볼륨(24시간):