Stockscreener 앱 받기
183.94
0.28%
0.505
시간 외 거래:
184.00
0.065
+0.04%
iShares MSCI USA Quality Factor ETF 주식 (QUAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $184.0 | $183.1 | $0.90 | 1,419,367.0 | +0.28% |
| 2025-07-01 | $183.9 | $182.4 | $1.44 | 1,448,729.0 | +0.33% |
| 2025-06-30 | $183.1 | $181.8 | $1.36 | 1,095,055.0 | +0.68% |
| 2025-06-27 | $182.3 | $180.7 | $1.64 | 1,125,956.0 | +0.68% |
| 2025-06-26 | $180.5 | $179.3 | $1.22 | 975,208.0 | +0.56% |
| 2025-06-25 | $179.9 | $179.0 | $0.91 | 1,032,608.0 | -0.13% |
| 2025-06-24 | $179.8 | $178.5 | $1.38 | 973,716.0 | +1.13% |
| 2025-06-23 | $177.7 | $175.2 | $2.48 | 977,164.0 | +1.12% |
| 2025-06-20 | $177.2 | $175.2 | $2.00 | 1,103,600.0 | -0.53% |
| 2025-06-18 | $178.4 | $176.3 | $2.08 | 1,338,536.0 | -0.68% |
| 2025-06-17 | $179.2 | $177.6 | $1.61 | 900,657.0 | -0.96% |
| 2025-06-16 | $180.2 | $178.9 | $1.32 | 922,001.0 | +0.69% |
| 2025-06-13 | $180.0 | $177.8 | $2.14 | 1,249,644.0 | -1.61% |
| 2025-06-12 | $181.2 | $180.1 | $1.07 | 931,748.0 | +0.34% |
| 2025-06-11 | $181.7 | $179.9 | $1.78 | 1,270,151.0 | -0.32% |
| 2025-06-10 | $181.2 | $179.9 | $1.36 | 1,179,610.0 | +0.78% |
| 2025-06-09 | $180.8 | $179.7 | $1.08 | 909,642.0 | -0.37% |
| 2025-06-06 | $180.9 | $179.7 | $1.16 | 651,591.0 | +0.69% |
| 2025-06-05 | $180.5 | $178.6 | $1.88 | 1,308,385.0 | -0.26% |
| 2025-06-04 | $180.1 | $179.2 | $0.90 | 854,957.0 | +0.37% |
| 2025-06-03 | $179.1 | $177.3 | $1.73 | 1,254,126.0 | +0.62% |
iShares MSCI USA Quality Factor ETF 주식 (QUAL) 연도별 가격 이력
이 심층 분석에서는 iShares MSCI USA Quality Factor ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QUAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares MSCI USA Quality Factor ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares MSCI USA Quality Factor ETF 주식 (QUAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $184.0 | $182.4 | $1.53 | 4,287,463.0 | +0.61% |
| 2025-06 | $183.1 | $175.2 | $7.94 | 21,096,152.0 | +3.25% |
| 2025-05 | $179.8 | $169.2 | $10.62 | 29,580,382.0 | +4.54% |
| 2025-04 | $173.1 | $148.3 | $24.72 | 44,697,364.0 | -0.89% |
| 2025-03 | $182.5 | $167.2 | $15.31 | 33,440,108.0 | -5.88% |
| 2025-02 | $186.2 | $178.1 | $8.10 | 29,702,181.0 | -0.98% |
| 2025-01 | $185.8 | $174.8 | $11.00 | 27,225,631.0 | +2.96% |
iShares MSCI USA Quality Factor ETF 주식 (QUAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $187.3 | $177.0 | $10.24 | 18,793,904.0 | -3.62% |
| 2024-11 | $185.7 | $176.4 | $9.22 | 22,211,521.0 | +5.03% |
| 2024-10 | $183.4 | $176.4 | $7.01 | 19,197,952.0 | -1.61% |
| 2024-09 | $180.0 | $170.2 | $9.76 | 19,695,475.0 | +0.85% |
| 2024-08 | $178.1 | $160.7 | $17.40 | 19,187,739.0 | +3.49% |
| 2024-07 | $176.2 | $166.9 | $9.29 | 21,803,122.0 | +0.60% |
| 2024-06 | $173.8 | $164.4 | $9.42 | 19,718,706.0 | +3.03% |
| 2024-05 | $167.4 | $155.8 | $11.56 | 21,673,585.0 | +5.59% |
| 2024-04 | $164.7 | $154.2 | $10.52 | 27,021,192.0 | -4.50% |
| 2024-03 | $166.2 | $159.7 | $6.55 | 43,161,182.0 | +2.54% |
| 2024-02 | $161.2 | $150.8 | $10.37 | 24,635,911.0 | +6.50% |
| 2024-01 | $152.9 | $144.3 | $8.67 | 47,343,019.0 | +2.28% |
iShares MSCI USA Quality Factor ETF 주식 (QUAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $148.0 | $140.4 | $7.57 | 28,427,526.0 | +4.30% |
| 2023-11 | $141.7 | $129.9 | $11.79 | 28,642,636.0 | +8.65% |
| 2023-10 | $136.6 | $127.2 | $9.42 | 42,228,855.0 | -1.48% |
| 2023-09 | $140.4 | $130.0 | $10.34 | 25,930,289.0 | -5.43% |
| 2023-08 | $140.1 | $133.7 | $6.44 | 26,455,790.0 | -0.44% |
| 2023-07 | $140.8 | $132.7 | $8.06 | 35,798,849.0 | +3.78% |
| 2023-06 | $135.1 | $126.9 | $8.23 | 21,830,982.0 | +6.11% |
| 2023-05 | $129.2 | $122.2 | $6.94 | 22,671,230.0 | +0.72% |
| 2023-04 | $126.2 | $121.8 | $4.39 | 24,619,026.0 | +1.71% |
| 2023-03 | $124.2 | $115.0 | $9.13 | 87,672,068.0 | +4.48% |
| 2023-02 | $126.7 | $118.0 | $8.80 | 11,024,736.0 | -2.75% |
| 2023-01 | $122.5 | $112.8 | $9.68 | 20,501,812.0 | +7.15% |
0.07%
자본화:
|
볼륨(24시간):