Stockscreener 앱 받기
183.08
0.18%
0.33
시장 영업 전:
183.28
0.20
+0.11%
Invesco S P 500 Equal Weight Etf 주식 (RSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $183.8 | $182.8 | $1.06 | 9,183,847.0 | +0.18% |
| 2025-08-07 | $184.4 | $182.1 | $2.33 | 12,151,916.0 | -0.06% |
| 2025-08-06 | $183.6 | $182.5 | $1.08 | 10,192,065.0 | -0.22% |
| 2025-08-05 | $184.1 | $182.6 | $1.56 | 12,663,310.0 | -0.28% |
| 2025-08-04 | $183.9 | $182.3 | $1.67 | 10,692,134.0 | +1.22% |
| 2025-08-01 | $182.3 | $179.9 | $2.39 | 19,404,120.0 | -1.13% |
| 2025-07-31 | $185.7 | $183.2 | $2.55 | 21,502,905.0 | -0.91% |
| 2025-07-30 | $186.9 | $184.4 | $2.51 | 13,948,978.0 | -0.65% |
| 2025-07-29 | $187.0 | $186.1 | $0.94 | 9,567,065.0 | -0.05% |
| 2025-07-28 | $187.7 | $186.5 | $1.22 | 8,144,752.0 | -0.59% |
| 2025-07-25 | $187.8 | $186.3 | $1.49 | 9,527,764.0 | +0.48% |
| 2025-07-24 | $187.8 | $186.8 | $1.00 | 11,808,145.0 | -0.32% |
| 2025-07-23 | $187.5 | $187.0 | $0.4165 | 5,978,275.0 | +0.83% |
| 2025-07-22 | $186.2 | $183.8 | $2.34 | 12,097,535.0 | +1.27% |
| 2025-07-21 | $185.0 | $183.6 | $1.43 | 9,814,122.0 | -0.34% |
| 2025-07-18 | $185.0 | $183.7 | $1.25 | 9,426,198.0 | -0.04% |
| 2025-07-17 | $184.4 | $182.6 | $1.78 | 9,651,647.0 | +0.82% |
| 2025-07-16 | $183.0 | $180.6 | $2.42 | 11,380,768.0 | +0.39% |
| 2025-07-15 | $185.1 | $182.0 | $3.03 | 11,198,790.0 | -1.39% |
| 2025-07-14 | $184.8 | $183.7 | $1.04 | 9,816,304.0 | +0.10% |
Invesco S P 500 Equal Weight Etf 주식 (RSP) 연도별 가격 이력
이 심층 분석에서는 Invesco S P 500 Equal Weight Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RSP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco S P 500 Equal Weight Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco S P 500 Equal Weight Etf 주식 (RSP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $184.4 | $179.9 | $4.50 | 83,471,239.0 | -0.30% |
| 2025-07 | $187.8 | $180.6 | $7.28 | 256,665,087.0 | +1.04% |
| 2025-06 | $182.0 | $174.3 | $7.76 | 214,924,608.0 | +3.01% |
| 2025-05 | $180.2 | $168.5 | $11.71 | 165,954,870.0 | +4.31% |
| 2025-04 | $175.4 | $150.3 | $25.04 | 279,021,712.0 | -2.36% |
| 2025-03 | $181.4 | $168.8 | $12.56 | 180,322,513.0 | -3.86% |
| 2025-02 | $183.0 | $177.5 | $5.51 | 146,989,456.0 | -0.58% |
| 2025-01 | $183.2 | $172.4 | $10.85 | 163,517,485.0 | +3.43% |
Invesco S P 500 Equal Weight Etf 주식 (RSP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $187.9 | $173.6 | $14.30 | 127,325,226.0 | -6.77% |
| 2024-11 | $188.2 | $176.1 | $12.09 | 124,090,023.0 | +6.43% |
| 2024-10 | $182.2 | $176.2 | $5.97 | 103,829,358.0 | -1.60% |
| 2024-09 | $179.9 | $168.8 | $11.15 | 124,932,827.0 | +1.87% |
| 2024-08 | $176.0 | $161.8 | $14.16 | 133,496,550.0 | +2.49% |
| 2024-07 | $173.1 | $162.7 | $10.35 | 159,202,617.0 | +4.46% |
| 2024-06 | $166.6 | $162.7 | $3.88 | 100,021,749.0 | -0.90% |
| 2024-05 | $168.5 | $160.1 | $8.38 | 104,209,574.0 | +2.84% |
| 2024-04 | $169.7 | $158.8 | $10.84 | 149,622,497.0 | -4.82% |
| 2024-03 | $169.8 | $162.2 | $7.57 | 111,616,170.0 | +4.04% |
| 2024-02 | $163.2 | $155.8 | $7.43 | 133,302,173.0 | +4.05% |
| 2024-01 | $158.8 | $153.1 | $5.74 | 145,717,942.0 | -0.85% |
Invesco S P 500 Equal Weight Etf 주식 (RSP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $158.6 | $148.0 | $10.59 | 157,493,841.0 | +6.41% |
| 2023-11 | $148.4 | $135.2 | $13.20 | 123,280,010.0 | +9.18% |
| 2023-10 | $143.5 | $133.3 | $10.16 | 142,437,842.0 | -4.14% |
| 2023-09 | $151.2 | $140.1 | $11.03 | 84,449,150.0 | -5.49% |
| 2023-08 | $154.7 | $145.9 | $8.73 | 100,815,859.0 | -3.20% |
| 2023-07 | $155.8 | $146.9 | $8.83 | 112,658,971.0 | +3.50% |
| 2023-06 | $150.0 | $139.1 | $10.96 | 132,324,422.0 | +7.18% |
| 2023-05 | $145.8 | $138.8 | $7.02 | 100,066,566.0 | -3.81% |
| 2023-04 | $146.2 | $140.9 | $5.27 | 55,120,191.0 | +0.36% |
| 2023-03 | $150.2 | $135.8 | $14.42 | 97,978,399.0 | -1.35% |
| 2023-02 | $155.7 | $145.7 | $10.05 | 55,147,935.0 | -3.38% |
| 2023-01 | $151.7 | $140.0 | $11.73 | 57,398,082.0 | +7.42% |
0.63%
0.02%
자본화:
|
볼륨(24시간):