Stockscreener 앱 받기
41.60
0.29%
-0.12
시간 외 거래:
41.60
iShares MSCI USA Small-Cap Min Vol Factor ETF 주식 (SMMV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $41.83 | $41.58 | $0.25 | 20,497.0 | -0.29% |
| 2025-08-08 | $41.86 | $41.66 | $0.1995 | 13,816.0 | +0.16% |
| 2025-08-07 | $41.91 | $41.56 | $0.35 | 10,078.0 | -0.07% |
| 2025-08-06 | $41.77 | $41.60 | $0.165 | 6,637.0 | -0.05% |
| 2025-08-05 | $41.75 | $41.67 | $0.0801 | 5,503.0 | +0.15% |
| 2025-08-04 | $41.64 | $41.34 | $0.3008 | 5,050.0 | +1.13% |
| 2025-08-01 | $41.37 | $41.02 | $0.35 | 13,966.0 | -0.67% |
| 2025-07-31 | $41.81 | $41.45 | $0.3636 | 7,536.0 | -0.57% |
| 2025-07-30 | $42.05 | $41.57 | $0.4766 | 7,153.0 | -0.47% |
| 2025-07-29 | $41.97 | $41.82 | $0.1456 | 11,405.0 | +0.07% |
| 2025-07-28 | $42.24 | $41.85 | $0.39 | 9,129.0 | -0.83% |
| 2025-07-25 | $42.24 | $42.03 | $0.215 | 14,175.0 | +0.45% |
| 2025-07-24 | $42.32 | $42.00 | $0.32 | 18,893.0 | -0.97% |
| 2025-07-23 | $42.44 | $42.27 | $0.1699 | 11,807.0 | +0.64% |
| 2025-07-22 | $42.17 | $41.68 | $0.49 | 24,014.0 | +1.37% |
| 2025-07-21 | $41.92 | $41.58 | $0.34 | 32,498.0 | -0.36% |
| 2025-07-18 | $42.07 | $41.69 | $0.38 | 28,690.0 | -0.53% |
| 2025-07-17 | $42.01 | $41.72 | $0.29 | 47,132.0 | +0.58% |
| 2025-07-16 | $41.75 | $41.37 | $0.38 | 25,845.0 | +0.39% |
| 2025-07-15 | $42.32 | $41.55 | $0.7739 | 130,371.0 | -1.71% |
iShares MSCI USA Small-Cap Min Vol Factor ETF 주식 (SMMV) 연도별 가격 이력
이 심층 분석에서는 iShares MSCI USA Small-Cap Min Vol Factor ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMMV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares MSCI USA Small-Cap Min Vol Factor ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares MSCI USA Small-Cap Min Vol Factor ETF 주식 (SMMV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $41.91 | $41.02 | $0.89 | 96,044.0 | +0.37% |
| 2025-07 | $42.55 | $41.37 | $1.18 | 712,609.0 | -1.34% |
| 2025-06 | $42.44 | $41.46 | $0.98 | 607,372.0 | +0.00% |
| 2025-05 | $42.60 | $40.86 | $1.74 | 466,128.0 | +2.11% |
| 2025-04 | $41.92 | $37.44 | $4.48 | 1,041,197.0 | -0.75% |
| 2025-03 | $42.17 | $40.24 | $1.93 | 611,512.0 | -1.24% |
| 2025-02 | $42.77 | $41.47 | $1.30 | 318,318.0 | -0.55% |
| 2025-01 | $42.71 | $40.42 | $2.29 | 653,508.0 | +1.78% |
iShares MSCI USA Small-Cap Min Vol Factor ETF 주식 (SMMV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.36 | $41.04 | $3.32 | 381,260.0 | -6.72% |
| 2024-11 | $44.56 | $40.90 | $3.66 | 797,893.0 | +8.57% |
| 2024-10 | $41.85 | $40.11 | $1.74 | 770,673.0 | +0.12% |
| 2024-09 | $41.01 | $38.92 | $2.09 | 636,761.0 | +0.62% |
| 2024-08 | $40.55 | $37.76 | $2.79 | 14,392,378.0 | +1.35% |
| 2024-07 | $40.42 | $36.90 | $3.52 | 978,880.0 | +7.28% |
| 2024-06 | $37.65 | $36.32 | $1.33 | 843,842.0 | -0.57% |
| 2024-05 | $37.87 | $36.09 | $1.78 | 1,071,760.0 | +3.91% |
| 2024-04 | $37.47 | $35.39 | $2.08 | 1,476,771.0 | -3.60% |
| 2024-03 | $37.60 | $36.27 | $1.33 | 5,170,419.0 | +2.55% |
| 2024-02 | $36.73 | $35.04 | $1.69 | 1,110,999.0 | +3.02% |
| 2024-01 | $36.02 | $34.92 | $1.09 | 1,401,548.0 | -0.67% |
iShares MSCI USA Small-Cap Min Vol Factor ETF 주식 (SMMV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.00 | $34.04 | $1.96 | 1,431,532.0 | +4.57% |
| 2023-11 | $34.37 | $32.31 | $2.06 | 1,579,472.0 | +5.14% |
| 2023-10 | $33.79 | $31.97 | $1.82 | 1,943,516.0 | -1.79% |
| 2023-09 | $34.68 | $32.92 | $1.76 | 1,512,577.0 | -3.81% |
| 2023-08 | $35.25 | $33.89 | $1.36 | 1,325,945.0 | -2.32% |
| 2023-07 | $35.35 | $33.63 | $1.72 | 1,718,056.0 | +2.61% |
| 2023-06 | $34.67 | $32.98 | $1.69 | 1,357,719.0 | +3.50% |
| 2023-05 | $34.84 | $32.99 | $1.84 | 1,299,011.0 | -4.03% |
| 2023-04 | $35.21 | $34.00 | $1.21 | 1,141,333.0 | -0.49% |
| 2023-03 | $36.05 | $33.08 | $2.97 | 1,293,845.0 | -2.99% |
| 2023-02 | $36.80 | $35.75 | $1.05 | 1,075,893.0 | -1.05% |
| 2023-01 | $36.13 | $34.44 | $1.69 | 1,282,732.0 | +4.42% |
0.20%
자본화:
|
볼륨(24시간):