IVZ Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 14.52 | 14.76 | 14.16 | 14.42 | 5,084,255 | 0.01 | 0.07% |
1개월 | 16.45 | 17.05 | 14.16 | 15.14 | 4,797,904 | -1.92 | -11.67% |
3개월 | 15.95 | 17.12 | 14.16 | 15.52 | 4,517,674 | -1.42 | -8.90% |
6개월 | 13.91 | 18.28 | 12.68 | 15.61 | 5,111,489 | 0.62 | 4.46% |
1년 | 16.60 | 18.71 | 12.48 | 15.49 | 4,742,798 | -2.07 | -12.47% |
3년 | 27.29 | 29.71 | 12.48 | 18.78 | 4,577,553 | -12.76 | -46.76% |
5년 | 21.34 | 29.71 | 6.375 | 17.05 | 5,079,392 | -6.81 | -31.91% |
IVZ 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 14.53 | 0.19 | 1.32% | 14.51 | 14.61 | 14.31 | 3,158,245 |
02 5월(5) 2024 | 14.34 | 0.17 | 1.20% | 14.20 | 14.605 | 14.18 | 4,116,272 |
01 5월(5) 2024 | 14.17 | -0.29 | -2.01% | 14.25 | 14.50 | 14.16 | 6,136,179 |
30 4월(4) 2024 | 14.46 | -0.21 | -1.43% | 14.72 | 14.76 | 14.30 | 6,756,248 |
27 4월(4) 2024 | 14.67 | 0.16 | 1.10% | 14.52 | 14.75 | 14.415 | 5,254,330 |
26 4월(4) 2024 | 14.51 | -0.01 | -0.07% | 14.33 | 14.59 | 14.205 | 3,682,431 |
25 4월(4) 2024 | 14.52 | -0.06 | -0.41% | 14.40 | 14.56 | 14.22 | 8,464,576 |
24 4월(4) 2024 | 14.58 | -1.00 | -6.42% | 14.64 | 15.00 | 14.5579 | 11,329,150 |
23 4월(4) 2024 | 15.58 | 0.21 | 1.37% | 15.47 | 15.65 | 15.295 | 6,742,871 |
20 4월(4) 2024 | 15.37 | 0.10 | 0.65% | 15.26 | 15.485 | 15.26 | 3,017,683 |
19 4월(4) 2024 | 15.27 | 0.03 | 0.20% | 15.34 | 15.43 | 15.20 | 2,885,470 |
18 4월(4) 2024 | 15.24 | 0.05 | 0.33% | 15.36 | 15.4675 | 15.23 | 2,881,609 |
17 4월(4) 2024 | 15.19 | 0.00 | 0.00% | 15.10 | 15.23 | 14.95 | 3,451,948 |
16 4월(4) 2024 | 15.19 | -0.15 | -0.98% | 15.50 | 15.63 | 15.065 | 2,888,947 |
13 4월(4) 2024 | 15.34 | -0.37 | -2.36% | 15.61 | 15.76 | 15.26 | 3,483,990 |
12 4월(4) 2024 | 15.71 | -0.16 | -1.01% | 15.90 | 15.97 | 15.65 | 3,427,208 |
11 4월(4) 2024 | 15.87 | -1.07 | -6.32% | 16.45 | 16.45 | 15.69 | 6,344,661 |
10 4월(4) 2024 | 16.94 | 0.02 | 0.12% | 17.04 | 17.05 | 16.67 | 2,976,939 |
09 4월(4) 2024 | 16.92 | 0.27 | 1.62% | 16.75 | 16.93 | 16.66 | 3,895,745 |
06 4월(4) 2024 | 16.65 | 0.12 | 0.73% | 16.45 | 16.775 | 16.25 | 5,494,160 |
05 4월(4) 2024 | 16.53 | -0.15 | -0.90% | 16.93 | 17.12 | 16.52 | 6,240,863 |
04 4월(4) 2024 | 16.68 | 0.21 | 1.28% | 16.43 | 16.77 | 16.40 | 4,757,613 |