Stockscreener 앱 받기
305.37
0.64%
1.95
시간 외 거래:
305.16
-0.21
-0.07%
Ishares S P 100 Etf 주식 (OEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $305.4 | $303.2 | $2.19 | 290,762.0 | +0.64% |
| 2025-07-01 | $304.0 | $302.3 | $1.67 | 232,376.0 | -0.31% |
| 2025-06-30 | $304.9 | $302.8 | $2.10 | 354,343.0 | +0.41% |
| 2025-06-27 | $303.3 | $300.6 | $2.68 | 191,430.0 | +0.60% |
| 2025-06-26 | $301.4 | $299.4 | $2.06 | 194,729.0 | +0.88% |
| 2025-06-25 | $299.3 | $297.9 | $1.38 | 189,566.0 | +0.40% |
| 2025-06-24 | $298.1 | $296.3 | $1.89 | 230,379.0 | +1.13% |
| 2025-06-23 | $294.5 | $290.4 | $4.14 | 411,504.0 | +0.85% |
| 2025-06-20 | $294.4 | $290.9 | $3.52 | 260,219.0 | -0.39% |
| 2025-06-18 | $294.7 | $292.1 | $2.56 | 332,109.0 | +0.14% |
| 2025-06-17 | $294.8 | $292.4 | $2.41 | 243,273.0 | -1.03% |
| 2025-06-16 | $296.0 | $293.9 | $2.17 | 299,140.0 | +0.93% |
| 2025-06-13 | $295.3 | $292.4 | $2.93 | 481,581.0 | -1.29% |
| 2025-06-12 | $296.6 | $294.3 | $2.27 | 308,224.0 | +0.53% |
| 2025-06-11 | $297.1 | $294.1 | $3.01 | 224,914.0 | -0.27% |
| 2025-06-10 | $296.2 | $293.8 | $2.43 | 210,324.0 | +0.49% |
| 2025-06-09 | $294.6 | $293.2 | $1.46 | 184,122.0 | +0.33% |
| 2025-06-06 | $294.1 | $292.2 | $1.89 | 267,823.0 | +1.22% |
| 2025-06-05 | $293.6 | $289.1 | $4.53 | 580,143.0 | -0.89% |
| 2025-06-04 | $293.0 | $291.7 | $1.33 | 372,828.0 | +0.17% |
| 2025-06-03 | $292.3 | $289.9 | $2.48 | 344,847.0 | +0.67% |
Ishares S P 100 Etf 주식 (OEF) 연도별 가격 이력
이 심층 분석에서는 Ishares S P 100 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares S P 100 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares S P 100 Etf 주식 (OEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $305.4 | $302.3 | $3.04 | 813,900.0 | +0.34% |
| 2025-06 | $304.9 | $286.9 | $17.99 | 5,981,013.0 | +5.54% |
| 2025-05 | $290.7 | $269.2 | $21.45 | 11,268,175.0 | +7.28% |
| 2025-04 | $274.6 | $232.6 | $42.06 | 11,108,507.0 | -0.75% |
| 2025-03 | $291.3 | $264.4 | $26.98 | 8,632,294.0 | -6.70% |
| 2025-02 | $300.4 | $283.8 | $16.51 | 11,991,014.0 | -1.45% |
| 2025-01 | $299.4 | $282.3 | $17.18 | 4,616,286.0 | +1.98% |
Ishares S P 100 Etf 주식 (OEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $298.4 | $286.0 | $12.43 | 3,517,521.0 | +0.10% |
| 2024-11 | $290.8 | $274.8 | $15.94 | 4,702,483.0 | +5.51% |
| 2024-10 | $283.4 | $272.3 | $11.14 | 4,480,729.0 | -0.64% |
| 2024-09 | $277.1 | $258.8 | $18.25 | 5,017,369.0 | +2.04% |
| 2024-08 | $272.6 | $243.0 | $29.59 | 6,126,789.0 | +2.27% |
| 2024-07 | $275.6 | $258.5 | $17.06 | 4,082,648.0 | +0.34% |
| 2024-06 | $268.0 | $251.1 | $16.92 | 3,978,143.0 | +4.78% |
| 2024-05 | $254.8 | $237.4 | $17.33 | 3,722,392.0 | +5.79% |
| 2024-04 | $248.3 | $233.9 | $14.38 | 4,904,886.0 | -3.63% |
| 2024-03 | $248.7 | $239.0 | $9.71 | 3,745,343.0 | +2.59% |
| 2024-02 | $243.0 | $229.4 | $13.54 | 5,699,287.0 | +5.48% |
| 2024-01 | $233.3 | $219.4 | $13.97 | 16,326,777.0 | +2.35% |
Ishares S P 100 Etf 주식 (OEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $224.5 | $213.4 | $11.08 | 4,989,730.0 | +3.60% |
| 2023-11 | $217.0 | $198.0 | $19.04 | 6,938,770.0 | +9.16% |
| 2023-10 | $206.6 | $193.0 | $13.56 | 15,770,961.0 | -1.56% |
| 2023-09 | $213.1 | $198.0 | $15.06 | 3,820,113.0 | -5.20% |
| 2023-08 | $213.7 | $202.5 | $11.24 | 4,384,038.0 | -1.19% |
| 2023-07 | $214.8 | $203.5 | $11.33 | 4,760,668.0 | +3.45% |
| 2023-06 | $207.9 | $195.4 | $12.48 | 4,614,639.0 | +5.68% |
| 2023-05 | $198.1 | $185.7 | $12.40 | 5,330,998.0 | +2.53% |
| 2023-04 | $191.1 | $185.4 | $5.74 | 3,471,261.0 | +2.17% |
| 2023-03 | $187.2 | $172.0 | $15.12 | 5,300,271.0 | +5.30% |
| 2023-02 | $187.7 | $176.4 | $11.29 | 4,633,409.0 | -2.12% |
| 2023-01 | $182.7 | $168.4 | $14.24 | 5,266,256.0 | +6.40% |
0.07%
자본화:
|
볼륨(24시간):