iShares International Developed Small Cap Value Factor ETF (ISVL)

ISVL
🏛️ 미국 →
44.94
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 34.20 34.37 34.20 34.29 0.0M
2024-12-30 34.05 34.35 34.05 34.28 0.0M
2024-12-27 34.19 34.32 34.17 34.29 0.0M
2024-12-26 34.35 34.42 34.30 34.37 0.0M
2024-12-24 34.22 34.22 34.17 34.22 0.0M
2024-12-23 33.90 34.06 33.75 34.06 0.0M
2024-12-20 33.55 34.06 33.55 33.93 0.0M
2024-12-19 33.95 33.96 33.65 33.77 0.0M
2024-12-18 34.44 34.54 33.64 33.64 0.0M
2024-12-17 36.97 36.97 34.28 34.31 0.0M
2024-12-16 35.37 35.54 35.36 35.38 0.0M
2024-12-13 35.74 35.74 35.50 35.62 0.0M
2024-12-12 35.92 36.04 35.70 35.70 0.0M
2024-12-11 36.15 36.16 36.10 36.16 0.0M
2024-12-10 35.95 36.02 35.89 35.91 0.0M
2024-12-09 36.35 36.35 36.03 36.03 0.0M
2024-12-06 36.46 36.46 36.09 36.09 0.0M
2024-12-05 36.39 36.45 36.35 36.37 0.0M
2024-12-04 36.10 36.15 36.10 36.15 0.0M
2024-12-03 36.13 36.33 36.13 36.15 0.0M
2024-12-02 35.90 36.03 35.79 36.03 0.0M
2024-11-29 36.00 36.05 36.00 36.05 0.0M
2024-11-27 35.53 35.70 35.53 35.68 0.0M
2024-11-26 35.35 35.44 35.35 35.44 0.0M
2024-11-25 35.82 35.84 35.63 35.63 0.0M
2024-11-22 35.45 35.59 35.45 35.57 0.0M
2024-11-21 35.36 35.44 35.36 35.43 0.0M
2024-11-20 35.15 35.37 35.15 35.33 0.0M
2024-11-19 35.31 35.48 35.27 35.48 0.0M
2024-11-18 35.44 35.52 35.42 35.45 0.0M
2024-11-15 35.18 35.24 35.08 35.21 0.0M
2024-11-14 35.26 35.40 35.18 35.19 0.0M
2024-11-13 35.36 35.40 35.13 35.17 0.0M
2024-11-12 35.68 35.68 35.30 35.38 0.0M
2024-11-11 36.08 36.12 35.95 35.95 0.0M
2024-11-08 36.14 36.14 35.83 36.06 0.0M
2024-11-07 36.30 36.60 36.30 36.54 0.0M
2024-11-06 35.76 35.93 35.64 35.93 0.0M
2024-11-05 36.07 36.07 36.06 36.06 0.0M
2024-11-04 36.06 36.18 35.82 35.83 0.0M
2024-11-01 35.98 36.03 35.83 35.86 0.0M
2024-10-31 36.20 36.20 35.75 35.99 0.0M
2024-10-30 36.26 36.31 36.20 36.20 0.0M
2024-10-29 36.06 36.22 36.06 36.21 0.0M
2024-10-28 36.28 36.45 36.26 36.35 0.0M
2024-10-25 36.56 36.56 36.17 36.28 0.0M
2024-10-24 36.45 36.53 36.35 36.48 0.0M
2024-10-23 36.60 36.60 36.15 36.38 0.0M
2024-10-22 36.84 36.85 36.75 36.84 0.0M
2024-10-21 37.21 37.21 36.89 36.91 0.0M
2024-10-18 37.17 37.43 37.13 37.38 0.0M
2024-10-17 37.10 37.20 37.07 37.07 0.0M
2024-10-16 37.09 37.15 37.09 37.15 0.0M
2024-10-15 37.22 37.22 37.02 37.05 0.0M
2024-10-14 37.24 37.24 37.17 37.22 0.0M
2024-10-11 37.29 37.30 37.23 37.26 0.0M
2024-10-10 36.97 37.09 36.97 37.09 0.0M
2024-10-09 36.98 37.11 36.98 37.11 0.0M
2024-10-08 37.19 37.19 37.19 37.19 0.0M
2024-10-07 37.44 37.44 37.29 37.35 0.0M
2024-10-04 37.67 37.67 37.63 37.63 0.0M
2024-10-03 37.31 37.31 37.16 37.27 0.0M
2024-10-02 37.52 37.59 37.52 37.56 0.0M
2024-10-01 37.98 37.98 37.53 37.77 0.0M
2024-09-30 37.98 37.98 37.76 37.91 0.0M
2024-09-27 38.15 38.15 37.94 37.94 0.0M
2024-09-26 38.01 38.26 38.01 38.17 0.0M
2024-09-25 37.77 37.77 37.42 37.44 0.0M
2024-09-24 37.56 37.71 37.56 37.69 0.0M
2024-09-23 37.53 37.53 37.47 37.53 0.0M
2024-09-20 37.35 37.38 37.35 37.35 0.0M
2024-09-19 37.62 37.80 37.50 37.74 0.0M
2024-09-18 36.96 37.47 36.96 37.08 0.0M
2024-09-17 37.18 37.24 37.01 37.07 0.0M
2024-09-16 37.00 37.19 36.96 37.19 0.0M
2024-09-13 36.92 36.92 36.85 36.86 0.0M
2024-09-12 36.10 36.60 36.10 36.60 0.0M
2024-09-11 35.86 36.18 35.85 36.18 0.0M
2024-09-10 36.13 36.13 35.89 36.13 0.0M
2024-09-09 36.13 36.16 36.13 36.16 0.0M
2024-09-06 35.96 35.96 35.81 35.81 0.0M
2024-09-05 36.69 36.69 36.49 36.55 0.0M
2024-09-04 36.58 36.58 36.40 36.51 0.0M
2024-09-03 36.71 36.71 36.50 36.50 0.0M
2024-08-30 37.20 37.26 37.04 37.26 0.0M
2024-08-29 37.03 37.20 37.03 37.09 0.0M
2024-08-28 37.09 37.23 36.98 37.00 0.0M
2024-08-27 37.18 37.30 37.14 37.30 0.0M
2024-08-26 37.26 37.26 37.16 37.19 0.0M
2024-08-23 37.05 37.32 37.05 37.32 0.0M
2024-08-22 36.71 36.71 36.57 36.57 0.0M
2024-08-21 36.69 36.83 36.69 36.78 0.0M
2024-08-20 36.40 36.48 36.35 36.45 0.0M
2024-08-19 36.48 36.54 36.48 36.49 0.0M
2024-08-16 35.93 36.11 35.93 36.11 0.0M
2024-08-15 35.93 36.02 35.91 35.93 0.0M
2024-08-14 35.54 35.68 35.54 35.68 0.0M
2024-08-13 35.28 35.56 35.28 35.56 0.0M
2024-08-12 34.99 35.04 34.90 34.96 0.0M
2024-08-09 34.66 34.86 34.66 34.84 0.0M
2024-08-08 34.48 34.70 34.48 34.63 0.0M
2024-08-07 34.72 34.74 34.24 34.24 0.0M
2024-08-06 33.84 34.41 33.84 34.29 0.0M
2024-08-05 33.63 34.15 33.63 33.99 0.0M
2024-08-02 35.32 35.32 34.84 35.16 0.0M
2024-08-01 36.36 36.36 35.66 35.77 0.0M
2024-07-31 36.56 36.80 36.56 36.75 0.0M
2024-07-30 36.07 36.11 36.03 36.11 0.0M
2024-07-29 35.92 35.98 35.91 35.98 0.0M
2024-07-26 35.90 36.05 35.82 36.02 0.0M
2024-07-25 35.42 35.78 35.38 35.60 0.0M
2024-07-24 36.09 36.09 35.74 35.77 0.0M
2024-07-23 36.02 36.13 36.02 36.07 0.0M
2024-07-22 36.21 36.21 36.21 36.21 0.0M
2024-07-19 35.95 36.07 35.95 36.00 0.0M
2024-07-18 36.56 36.56 36.24 36.24 0.0M
2024-07-17 36.42 36.56 36.42 36.48 0.0M
2024-07-16 36.36 36.63 36.36 36.63 0.0M
2024-07-15 36.39 36.48 36.29 36.32 0.0M
2024-07-12 36.49 36.49 36.38 36.39 0.0M
2024-07-11 35.88 36.05 35.88 36.00 0.0M
2024-07-10 35.60 35.72 35.60 35.72 0.0M
2024-07-09 35.43 35.43 35.32 35.32 0.0M
2024-07-08 35.55 35.55 35.51 35.51 0.0M
2024-07-05 35.68 35.68 35.50 35.60 0.0M
2024-07-03 35.55 35.56 35.54 35.54 0.0M
2024-07-02 34.92 35.01 34.91 35.01 0.0M
2024-07-01 35.18 35.18 34.95 34.95 0.0M
2024-06-28 34.99 34.99 34.87 34.94 0.0M
2024-06-27 34.90 34.97 34.87 34.97 0.0M
2024-06-26 34.74 34.74 34.63 34.71 0.0M
2024-06-25 34.89 34.96 34.89 34.92 0.0M
2024-06-24 35.17 35.17 35.11 35.13 0.0M
2024-06-21 34.72 34.73 34.69 34.73 0.0M
2024-06-20 35.09 35.09 35.00 35.08 0.0M
2024-06-18 34.91 35.02 34.89 35.02 0.0M
2024-06-17 34.59 34.81 34.59 34.81 0.0M
2024-06-14 34.73 34.74 34.54 34.70 0.0M
2024-06-13 34.98 34.98 34.83 34.97 0.0M
2024-06-12 35.79 35.87 35.56 35.56 0.0M
2024-06-11 35.05 35.11 34.98 35.07 0.0M
2024-06-10 35.94 36.14 35.91 36.13 0.0M
2024-06-07 36.10 36.10 35.90 35.91 0.0M
2024-06-06 36.37 36.48 36.37 36.48 0.0M
2024-06-05 36.12 36.37 36.12 36.37 0.0M
2024-06-04 36.29 36.43 36.29 36.37 0.0M
2024-06-03 36.64 36.70 36.64 36.70 0.0M
2024-05-31 36.62 36.62 36.62 36.62 0.0M
2024-05-30 36.31 36.35 36.31 36.34 0.0M
2024-05-29 36.09 36.09 35.83 35.83 0.0M
2024-05-28 36.57 36.68 36.40 36.44 0.0M
2024-05-24 36.26 36.47 36.26 36.41 0.0M
2024-05-23 36.48 36.48 35.98 35.98 0.0M
2024-05-22 36.36 36.36 36.16 36.16 0.0M
2024-05-21 36.56 36.63 36.51 36.58 0.0M
2024-05-20 36.57 36.61 36.50 36.50 0.0M
2024-05-17 36.48 36.51 36.43 36.47 0.0M
2024-05-16 36.41 36.41 36.26 36.28 0.0M
2024-05-15 36.27 36.49 36.27 36.49 0.0M
2024-05-14 36.10 36.17 36.05 36.15 0.0M
2024-05-13 36.09 36.11 35.97 35.98 0.0M
2024-05-10 35.96 36.11 35.96 36.02 0.0M
2024-05-09 35.67 36.00 35.67 36.00 0.0M
2024-05-08 35.43 35.66 35.43 35.64 0.0M
2024-05-07 35.65 35.70 35.55 35.57 0.0M
2024-05-06 35.49 35.60 35.48 35.56 0.0M
2024-05-03 35.20 35.33 35.19 35.29 0.0M
2024-05-02 34.81 35.04 34.70 35.04 0.0M
2024-05-01 34.63 34.87 34.44 34.53 0.0M
2024-04-30 34.94 34.94 34.66 34.66 0.0M
2024-04-29 35.01 35.26 35.01 35.26 0.0M
2024-04-26 34.82 34.89 34.71 34.82 0.0M
2024-04-25 34.26 34.51 34.26 34.51 0.0M
2024-04-24 34.76 34.76 34.62 34.62 0.0M
2024-04-23 34.62 34.81 34.62 34.75 0.0M
2024-04-22 34.40 34.48 34.39 34.44 0.0M
2024-04-19 34.25 34.35 34.17 34.17 0.0M
2024-04-18 34.45 34.45 34.24 34.24 0.0M
2024-04-17 34.38 34.38 34.24 34.25 0.0M
2024-04-16 34.27 34.27 34.05 34.19 0.0M
2024-04-15 35.06 35.06 34.58 34.59 0.0M
2024-04-12 35.10 35.10 34.73 34.73 0.0M
2024-04-11 35.35 35.36 35.06 35.29 0.0M
2024-04-10 35.37 35.37 35.23 35.23 0.0M
2024-04-09 35.83 35.83 35.54 35.67 0.0M
2024-04-08 35.71 35.80 35.71 35.74 0.0M
2024-04-05 35.27 35.56 35.27 35.50 0.0M
2024-04-04 35.69 35.73 35.27 35.27 0.0M
2024-04-03 35.20 35.49 35.20 35.43 0.0M
2024-04-02 35.12 35.12 35.06 35.11 0.0M
2024-04-01 35.68 35.83 35.34 35.41 0.0M
2024-03-28 35.44 35.46 35.34 35.46 0.0M
2024-03-27 35.39 35.53 35.37 35.53 0.0M
2024-03-26 35.26 35.39 35.23 35.23 0.0M
2024-03-25 35.25 35.25 35.14 35.14 0.0M
2024-03-22 35.23 35.23 35.07 35.12 0.0M
2024-03-21 35.25 35.25 35.20 35.23 0.0M
2024-03-20 34.86 35.27 34.86 35.23 0.0M
2024-03-19 34.72 34.82 34.72 34.82 0.0M
2024-03-18 34.83 34.87 34.77 34.77 0.0M
2024-03-15 34.89 34.89 34.79 34.80 0.0M
2024-03-14 34.97 34.98 34.53 34.64 0.0M
2024-03-13 34.68 34.85 34.68 34.85 0.0M
2024-03-12 34.54 34.78 34.54 34.78 0.0M
2024-03-11 34.55 34.59 34.39 34.53 0.0M
2024-03-08 34.90 34.91 34.78 34.78 0.0M
2024-03-07 34.63 34.80 34.63 34.78 0.0M
2024-03-06 34.33 34.54 34.33 34.44 0.0M
2024-03-05 34.09 34.09 33.95 33.95 0.0M
2024-03-04 33.97 33.97 33.97 33.97 0.0M
2024-03-01 33.98 34.20 33.98 34.15 0.0M
2024-02-29 33.94 33.94 33.85 33.85 0.0M
2024-02-28 33.71 33.74 33.66 33.66 0.0M
2024-02-27 33.77 33.80 33.72 33.80 0.0M
2024-02-26 33.72 33.74 33.62 33.68 0.0M
2024-02-23 33.74 33.76 33.69 33.71 0.0M
2024-02-22 33.59 33.71 33.59 33.71 0.0M
2024-02-21 33.51 33.51 33.35 33.47 0.0M
2024-02-20 33.48 33.48 33.35 33.35 0.0M
2024-02-16 33.36 33.45 33.36 33.36 0.0M
2024-02-15 33.23 33.33 33.10 33.32 0.0M
2024-02-14 32.81 32.99 32.81 32.98 0.0M
2024-02-13 32.80 32.80 32.58 32.58 0.0M
2024-02-12 33.29 33.41 33.29 33.32 0.0M
2024-02-09 33.04 33.18 33.04 33.18 0.0M
2024-02-08 33.10 33.12 33.04 33.12 0.0M
2024-02-07 33.17 33.23 33.10 33.23 0.0M
2024-02-06 32.94 33.12 32.94 33.08 0.0M
2024-02-05 33.00 33.00 32.71 32.88 0.0M
2024-02-02 33.13 33.20 33.13 33.20 0.0M
2024-02-01 33.43 33.58 33.36 33.57 0.0M
2024-01-31 33.58 33.59 33.21 33.21 0.0M
2024-01-30 33.41 33.41 33.29 33.38 0.0M
2024-01-29 33.24 33.50 33.24 33.45 0.0M
2024-01-26 33.45 33.45 33.31 33.35 0.0M
2024-01-25 33.27 33.31 33.22 33.31 0.0M
2024-01-24 33.39 33.39 33.06 33.10 0.0M
2024-01-23 32.87 32.91 32.81 32.91 0.0M
2024-01-22 32.91 32.91 32.87 32.90 0.0M
2024-01-19 32.55 32.72 32.45 32.72 0.0M
2024-01-18 32.60 32.78 32.58 32.78 0.0M
2024-01-17 32.42 32.54 32.37 32.54 0.0M
2024-01-16 33.10 33.18 32.92 32.94 0.0M
2024-01-12 33.78 33.80 33.55 33.59 0.0M
2024-01-11 33.39 33.50 33.32 33.50 0.0M
2024-01-10 33.61 33.71 33.61 33.71 0.0M
2024-01-09 33.55 33.55 33.47 33.47 0.0M
2024-01-08 33.39 33.79 33.39 33.79 0.0M
2024-01-05 33.25 33.44 33.21 33.29 0.0M
2024-01-04 33.37 33.37 33.33 33.33 0.0M
2024-01-03 33.13 33.21 33.13 33.14 0.0M
2024-01-02 33.56 33.69 33.48 33.48 0.0M