Stockscreener 앱 받기
92.84
0.27%
0.25
시장 영업 전:
92.84
iShares MSCI USA Min Vol Factor ETF 주식 (USMV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $93.10 | $92.62 | $0.475 | 1,511,636.0 | +0.27% |
| 2025-08-07 | $93.25 | $92.23 | $1.02 | 1,954,094.0 | -0.53% |
| 2025-08-06 | $93.27 | $92.54 | $0.73 | 1,690,056.0 | +0.55% |
| 2025-08-05 | $93.19 | $92.56 | $0.63 | 2,155,778.0 | -0.86% |
| 2025-08-04 | $93.37 | $92.44 | $0.93 | 1,492,473.0 | +1.12% |
| 2025-08-01 | $92.74 | $92.04 | $0.70 | 3,085,577.0 | -0.29% |
| 2025-07-31 | $93.66 | $92.47 | $1.19 | 4,608,270.0 | -0.78% |
| 2025-07-30 | $93.90 | $93.00 | $0.90 | 2,057,570.0 | -0.47% |
| 2025-07-29 | $93.93 | $93.41 | $0.52 | 1,603,894.0 | +0.39% |
| 2025-07-28 | $94.14 | $93.39 | $0.75 | 1,815,895.0 | -0.88% |
| 2025-07-25 | $94.36 | $94.00 | $0.37 | 1,522,868.0 | +0.27% |
| 2025-07-24 | $94.23 | $93.79 | $0.44 | 2,487,587.0 | +0.03% |
| 2025-07-23 | $93.98 | $93.74 | $0.2399 | 468,243.0 | +0.18% |
| 2025-07-22 | $93.88 | $93.05 | $0.83 | 2,089,694.0 | +0.89% |
| 2025-07-21 | $93.43 | $92.82 | $0.61 | 1,451,586.0 | +0.02% |
| 2025-07-18 | $93.36 | $92.80 | $0.56 | 1,506,635.0 | -0.09% |
| 2025-07-17 | $93.12 | $92.61 | $0.5074 | 2,717,824.0 | +0.25% |
| 2025-07-16 | $92.84 | $92.02 | $0.82 | 2,456,668.0 | +0.67% |
| 2025-07-15 | $93.22 | $92.18 | $1.04 | 2,768,160.0 | -1.14% |
| 2025-07-14 | $93.27 | $92.60 | $0.67 | 2,892,731.0 | +0.54% |
iShares MSCI USA Min Vol Factor ETF 주식 (USMV) 연도별 가격 이력
이 심층 분석에서는 iShares MSCI USA Min Vol Factor ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USMV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares MSCI USA Min Vol Factor ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares MSCI USA Min Vol Factor ETF 주식 (USMV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $93.37 | $92.04 | $1.33 | 13,401,250.0 | +0.25% |
| 2025-07 | $94.40 | $92.02 | $2.38 | 51,108,416.0 | -1.34% |
| 2025-06 | $93.94 | $91.57 | $2.38 | 46,468,280.0 | +0.38% |
| 2025-05 | $94.43 | $91.36 | $3.07 | 45,198,444.0 | +1.05% |
| 2025-04 | $93.89 | $83.99 | $9.91 | 90,112,996.0 | -1.20% |
| 2025-03 | $95.12 | $90.68 | $4.44 | 68,257,811.0 | -0.96% |
| 2025-02 | $94.62 | $91.13 | $3.49 | 28,252,821.0 | +2.85% |
| 2025-01 | $92.73 | $87.30 | $5.43 | 33,948,214.0 | +3.56% |
iShares MSCI USA Min Vol Factor ETF 주식 (USMV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $94.56 | $88.25 | $6.31 | 30,498,116.0 | -6.17% |
| 2024-11 | $94.83 | $89.61 | $5.22 | 40,139,697.0 | +5.07% |
| 2024-10 | $93.07 | $89.96 | $3.11 | 33,517,197.0 | -1.45% |
| 2024-09 | $91.97 | $88.77 | $3.20 | 42,764,492.0 | -0.01% |
| 2024-08 | $91.37 | $84.71 | $6.66 | 56,746,781.0 | +4.92% |
| 2024-07 | $87.41 | $83.55 | $3.86 | 33,968,782.0 | +3.67% |
| 2024-06 | $84.95 | $82.09 | $2.86 | 32,890,373.0 | +1.40% |
| 2024-05 | $84.14 | $80.12 | $4.02 | 36,968,700.0 | +2.92% |
| 2024-04 | $83.56 | $79.69 | $3.87 | 54,749,623.0 | -3.74% |
| 2024-03 | $83.73 | $81.14 | $2.59 | 49,859,949.0 | +2.69% |
| 2024-02 | $82.02 | $79.31 | $2.71 | 75,160,123.0 | +2.09% |
| 2024-01 | $80.56 | $77.56 | $3.00 | 60,960,084.0 | +2.17% |
iShares MSCI USA Min Vol Factor ETF 주식 (USMV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $78.81 | $76.21 | $2.60 | 54,944,290.0 | +2.20% |
| 2023-11 | $76.39 | $71.74 | $4.65 | 129,961,522.0 | +6.41% |
| 2023-10 | $73.83 | $70.38 | $3.44 | 93,585,990.0 | -0.87% |
| 2023-09 | $75.62 | $72.23 | $3.39 | 41,788,525.0 | -3.34% |
| 2023-08 | $75.56 | $72.15 | $3.41 | 54,107,139.0 | -0.64% |
| 2023-07 | $76.13 | $73.22 | $2.91 | 51,748,181.0 | +1.39% |
| 2023-06 | $74.45 | $71.11 | $3.34 | 46,150,621.0 | +4.05% |
| 2023-05 | $74.30 | $71.11 | $3.19 | 58,461,515.0 | -3.22% |
| 2023-04 | $74.17 | $72.34 | $1.83 | 42,270,390.0 | +1.48% |
| 2023-03 | $72.75 | $68.77 | $3.98 | 81,353,556.0 | +2.97% |
| 2023-02 | $74.08 | $70.63 | $3.45 | 66,540,204.0 | -3.50% |
| 2023-01 | $73.93 | $71.37 | $2.56 | 69,865,807.0 | +1.53% |
0.63%
0.02%
자본화:
|
볼륨(24시간):