기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
iShares MSCI Global Min Vol Factor ETF | ACWV | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
106.06 | 105.80 | 106.22 | 106.20 | 105.74 |
ACWV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 105.00 | 106.22 | 104.71 | 105.24 | 124,724 | 1.20 | 1.14% |
1개월 | 101.32 | 106.22 | 101.32 | 103.45 | 158,326 | 4.88 | 4.82% |
3개월 | 103.68 | 106.22 | 100.89 | 103.57 | 149,385 | 2.52 | 2.43% |
6개월 | 97.45 | 106.22 | 97.289 | 101.84 | 169,571 | 8.75 | 8.98% |
1년 | 99.09 | 106.22 | 92.81 | 99.06 | 207,329 | 7.11 | 7.18% |
3년 | 102.12 | 108.60 | 86.42 | 99.56 | 211,547 | 4.08 | 4.00% |
5년 | 89.40 | 108.60 | 70.06 | 95.31 | 271,761 | 16.80 | 18.79% |
ACWV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 5월(5) 2024 | 106.20 | 0.46 | 0.44% | 106.06 | 106.22 | 105.80 | 120,048 |
17 5월(5) 2024 | 105.74 | 0.26 | 0.25% | 105.61 | 106.10 | 105.61 | 96,938 |
16 5월(5) 2024 | 105.48 | 0.40 | 0.38% | 105.20 | 105.60 | 105.20 | 132,755 |
15 5월(5) 2024 | 105.08 | 0.05 | 0.05% | 105.35 | 105.35 | 104.71 | 120,312 |
14 5월(5) 2024 | 105.03 | 0.08 | 0.08% | 105.13 | 105.46 | 104.95 | 221,089 |
11 5월(5) 2024 | 104.95 | 0.47 | 0.45% | 105.00 | 105.00 | 104.80 | 52,528 |
10 5월(5) 2024 | 104.48 | 0.62 | 0.60% | 103.82 | 104.51 | 103.82 | 163,282 |
09 5월(5) 2024 | 103.86 | -0.22 | -0.21% | 103.70 | 104.01 | 103.70 | 164,137 |
08 5월(5) 2024 | 104.08 | 0.40 | 0.39% | 103.72 | 104.10 | 103.72 | 184,531 |
07 5월(5) 2024 | 103.68 | 0.34 | 0.33% | 103.51 | 103.71 | 103.35 | 128,459 |
04 5월(5) 2024 | 103.34 | 0.43 | 0.42% | 103.33 | 103.43 | 102.85 | 213,874 |
03 5월(5) 2024 | 102.91 | 0.77 | 0.75% | 102.62 | 103.0101 | 102.48 | 129,044 |
02 5월(5) 2024 | 102.14 | -0.06 | -0.06% | 102.00 | 102.91 | 101.82 | 74,064 |
01 5월(5) 2024 | 102.20 | -0.84 | -0.82% | 102.52 | 102.7508 | 101.82 | 190,970 |
30 4월(4) 2024 | 103.04 | 0.57 | 0.56% | 102.67 | 103.14 | 102.67 | 85,945 |
27 4월(4) 2024 | 102.47 | -0.24 | -0.23% | 102.71 | 102.73 | 102.4219 | 271,178 |
26 4월(4) 2024 | 102.71 | -0.11 | -0.11% | 102.46 | 102.8435 | 102.11 | 90,579 |
25 4월(4) 2024 | 102.82 | -0.07 | -0.07% | 102.72 | 102.95 | 102.4063 | 115,378 |
24 4월(4) 2024 | 102.89 | 0.32 | 0.31% | 102.77 | 103.12 | 102.75 | 361,488 |
23 4월(4) 2024 | 102.57 | 0.62 | 0.61% | 102.28 | 102.985 | 102.24 | 200,235 |
20 4월(4) 2024 | 101.95 | 0.61 | 0.60% | 101.32 | 102.22 | 101.32 | 169,738 |
19 4월(4) 2024 | 101.34 | 0.24 | 0.24% | 101.28 | 101.625 | 101.14 | 207,338 |