iShares MSCI USA Min Vol... Historical Data - USMV

기업명	Etf 심볼	시장	주식 타입
iShares MSCI USA Min Vol Factor ETF	USMV	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.00	0.00%	80.34	09:00:00

개장가	저가	고가	종가	전일 종가
				80.34

USMV Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	80.91	81.37	80.12	80.74	2,279,442	-0.57	-0.70%
1개월	83.11	83.22	79.69	80.79	2,577,158	-2.77	-3.33%
3개월	80.27	83.735	79.305	81.29	2,782,574	0.07	0.09%
6개월	72.41	83.735	72.39	78.47	3,315,020	7.93	10.95%
1년	73.86	83.735	70.3832	76.18	2,972,992	6.48	8.77%
3년	72.27	83.735	64.56	74.37	3,238,045	8.07	11.17%
5년	59.47	83.735	45.75	68.80	3,761,817	20.87	35.09%

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 5월(5) 2024	80.34	-0.11	-0.14%	80.24	81.10	80.12	3,781,097
01 5월(5) 2024	80.45	-0.83	-1.02%	80.88	81.05	80.45	2,044,365
30 4월(4) 2024	81.28	0.35	0.43%	80.99	81.31	80.94	1,284,713
27 4월(4) 2024	80.93	-0.29	-0.36%	81.08	81.22	80.89	2,421,659
26 4월(4) 2024	81.22	-0.13	-0.16%	80.91	81.37	80.595	1,865,378
25 4월(4) 2024	81.35	0.18	0.22%	81.10	81.405	80.865	1,926,904
24 4월(4) 2024	81.17	0.30	0.37%	81.04	81.38	80.995	2,727,923
23 4월(4) 2024	80.87	0.37	0.46%	80.72	81.27	80.54	2,632,356
20 4월(4) 2024	80.50	0.50	0.63%	80.05	80.6074	80.05	2,948,059
19 4월(4) 2024	80.00	0.10	0.13%	80.18	80.33	79.79	2,565,929
18 4월(4) 2024	79.90	-0.02	-0.03%	80.09	80.28	79.69	5,021,330
17 4월(4) 2024	79.92	-0.06	-0.08%	80.22	80.30	79.83	3,582,032
16 4월(4) 2024	79.98	-0.48	-0.60%	81.12	81.21	79.86	4,103,178
13 4월(4) 2024	80.46	-0.88	-1.08%	81.07	81.22	80.31	2,554,992
12 4월(4) 2024	81.34	-0.17	-0.21%	81.66	81.7367	81.05	2,066,059
11 4월(4) 2024	81.51	-0.80	-0.97%	81.515	81.805	81.21	3,323,527
10 4월(4) 2024	82.31	0.02	0.02%	82.49	82.53	81.71	1,426,953
09 4월(4) 2024	82.29	-0.05	-0.06%	82.20	82.44	82.20	1,297,215
06 4월(4) 2024	82.34	0.40	0.49%	81.96	82.565	81.87	1,813,566
05 4월(4) 2024	81.94	-0.72	-0.87%	83.11	83.22	81.804	2,155,916
04 4월(4) 2024	82.66	-0.19	-0.23%	82.67	82.94	82.56	1,901,355
03 4월(4) 2024	82.85	-0.43	-0.52%	82.82	83.01	82.62	1,335,402