Stockscreener 앱 받기
317.37
1.07%
3.37
Ishares S P 100 Etf 주식 (OEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $317.4 | $314.5 | $2.84 | 181,948.0 | +1.07% |
| 2025-08-07 | $316.1 | $312.0 | $4.09 | 297,136.0 | -0.06% |
| 2025-08-06 | $314.3 | $311.0 | $3.26 | 200,821.0 | +0.99% |
| 2025-08-05 | $313.0 | $310.4 | $2.62 | 351,567.0 | -0.14% |
| 2025-08-04 | $312.0 | $309.2 | $2.82 | 310,127.0 | +1.43% |
| 2025-08-01 | $310.2 | $306.2 | $4.02 | 360,318.0 | -2.03% |
| 2025-07-31 | $318.0 | $312.5 | $5.46 | 255,481.0 | +0.07% |
| 2025-07-30 | $314.8 | $312.0 | $2.80 | 220,364.0 | -0.16% |
| 2025-07-29 | $315.6 | $313.3 | $2.35 | 148,585.0 | -0.37% |
| 2025-07-28 | $315.0 | $313.9 | $1.11 | 143,356.0 | +0.32% |
| 2025-07-25 | $314.5 | $313.1 | $1.41 | 135,151.0 | +0.32% |
| 2025-07-24 | $313.9 | $312.6 | $1.33 | 152,839.0 | +0.10% |
| 2025-07-23 | $312.7 | $311.9 | $0.77 | 235,743.0 | +0.89% |
| 2025-07-22 | $310.9 | $308.7 | $2.23 | 168,566.0 | -0.26% |
| 2025-07-21 | $312.0 | $310.2 | $1.78 | 169,871.0 | +0.38% |
| 2025-07-18 | $311.1 | $309.1 | $2.04 | 204,253.0 | -0.14% |
| 2025-07-17 | $310.3 | $308.3 | $2.01 | 300,737.0 | +0.54% |
| 2025-07-16 | $308.6 | $305.9 | $2.71 | 414,229.0 | +0.29% |
| 2025-07-15 | $309.6 | $307.4 | $2.19 | 131,126.0 | +0.08% |
| 2025-07-14 | $307.9 | $306.1 | $1.75 | 117,700.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $317.4 | $306.2 | $11.19 | 1,883,865.0 | +1.22% |
| 2025-07 | $318.0 | $302.3 | $15.68 | 4,380,168.0 | +3.02% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):