Scarica l'app Stockscreener
70.06
0.16%
0.11
Dopo l'orario di chiusura:
70.08
0.02
+0.03%
Storico Dei Prezzi Delle Azioni Di Ishares U S Consumer Staples Etf (IYK)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-27 | $70.11 | $69.80 | $0.315 | 104,793.0 | +0.16% |
| 2025-08-26 | $70.32 | $69.84 | $0.48 | 173,663.0 | -0.51% |
| 2025-08-25 | $71.22 | $70.25 | $0.97 | 116,462.0 | -1.58% |
| 2025-08-22 | $72.19 | $71.26 | $0.93 | 198,794.0 | -0.25% |
| 2025-08-21 | $71.67 | $71.28 | $0.39 | 117,782.0 | -0.08% |
| 2025-08-20 | $72.24 | $71.27 | $0.97 | 181,488.0 | +0.92% |
| 2025-08-19 | $71.05 | $70.20 | $0.85 | 156,084.0 | +1.21% |
| 2025-08-18 | $70.55 | $70.12 | $0.43 | 193,506.0 | -0.04% |
| 2025-08-15 | $70.50 | $69.94 | $0.5602 | 220,616.0 | +0.40% |
| 2025-08-14 | $70.34 | $69.75 | $0.59 | 328,035.0 | -0.65% |
| 2025-08-13 | $70.53 | $69.95 | $0.5805 | 162,843.0 | +0.34% |
| 2025-08-12 | $70.21 | $69.85 | $0.36 | 337,603.0 | +0.04% |
| 2025-08-11 | $70.27 | $69.65 | $0.62 | 241,564.0 | +0.17% |
| 2025-08-08 | $70.10 | $69.65 | $0.45 | 164,436.0 | +0.46% |
| 2025-08-07 | $69.79 | $69.06 | $0.73 | 218,561.0 | +0.46% |
| 2025-08-06 | $69.69 | $68.61 | $1.08 | 158,747.0 | +0.76% |
| 2025-08-05 | $69.32 | $68.81 | $0.51 | 300,449.0 | -0.09% |
| 2025-08-04 | $69.03 | $68.60 | $0.43 | 247,284.0 | +0.31% |
| 2025-08-01 | $69.22 | $68.66 | $0.56 | 689,482.0 | +0.31% |
| 2025-07-31 | $69.22 | $68.37 | $0.85 | 229,589.0 | -1.27% |
| 2025-07-30 | $70.02 | $69.17 | $0.85 | 122,100.0 | -0.72% |
| 2025-07-29 | $69.98 | $69.00 | $0.98 | 141,372.0 | +0.94% |
Ishares U S Consumer Staples Etf Stock (IYK) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares U S Consumer Staples Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IYK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares U S Consumer Staples Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares U S Consumer Staples Etf Storia dei prezzi delle azioni (IYK) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $72.24 | $68.60 | $3.64 | 4,416,985.0 | +2.31% |
| 2025-07 | $71.67 | $68.37 | $3.30 | 4,087,824.0 | -2.84% |
| 2025-06 | $71.60 | $69.55 | $2.05 | 4,615,951.0 | -1.67% |
| 2025-05 | $71.99 | $68.21 | $3.78 | 5,272,812.0 | +0.84% |
| 2025-04 | $73.01 | $66.76 | $6.25 | 7,601,531.0 | -0.68% |
| 2025-03 | $73.25 | $68.66 | $4.59 | 5,227,163.0 | +1.14% |
| 2025-02 | $71.24 | $65.33 | $5.91 | 4,552,815.0 | +6.63% |
| 2025-01 | $67.48 | $63.18 | $4.30 | 2,808,226.0 | +1.17% |
Ishares U S Consumer Staples Etf Storia dei prezzi delle azioni (IYK) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $70.82 | $65.12 | $5.70 | 1,784,914.0 | -7.90% |
| 2024-11 | $71.14 | $67.88 | $3.26 | 1,543,970.0 | +3.81% |
| 2024-10 | $71.00 | $68.27 | $2.73 | 1,339,654.0 | -3.19% |
| 2024-09 | $72.29 | $69.62 | $2.67 | 3,990,187.0 | -0.31% |
| 2024-08 | $70.80 | $67.92 | $2.88 | 2,296,849.0 | +4.26% |
| 2024-07 | $68.68 | $65.04 | $3.64 | 1,911,312.0 | +3.27% |
| 2024-06 | $67.56 | $65.19 | $2.37 | 1,006,140.0 | -1.67% |
| 2024-05 | $68.40 | $65.34 | $3.06 | 1,561,194.0 | -0.01% |
| 2024-04 | $67.76 | $63.95 | $3.81 | 2,321,935.0 | -1.11% |
| 2024-03 | $67.85 | $64.69 | $3.16 | 2,253,676.0 | +3.66% |
| 2024-02 | $65.89 | $63.68 | $2.21 | 1,756,554.0 | +1.20% |
| 2024-01 | $65.20 | $63.21 | $1.99 | 2,629,797.0 | +0.88% |
Ishares U S Consumer Staples Etf Storia dei prezzi delle azioni (IYK) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $64.72 | $62.36 | $2.36 | 3,517,767.0 | +0.67% |
| 2023-11 | $63.52 | $60.94 | $2.58 | 3,474,714.0 | +3.76% |
| 2023-10 | $62.11 | $59.04 | $3.07 | 4,518,672.0 | -1.59% |
| 2023-09 | $65.76 | $61.94 | $3.82 | 5,777,112.0 | -5.07% |
| 2023-08 | $68.70 | $64.91 | $3.79 | 3,929,682.0 | -3.82% |
| 2023-07 | $68.62 | $65.85 | $2.77 | 4,030,392.0 | +1.99% |
| 2023-06 | $67.03 | $64.73 | $2.29 | 4,832,589.0 | +2.73% |
| 2023-05 | $69.43 | $64.59 | $4.84 | 3,705,360.0 | -5.87% |
| 2023-04 | $69.05 | $66.28 | $2.77 | 2,692,368.0 | +3.96% |
| 2023-03 | $66.41 | $63.28 | $3.13 | 4,373,514.0 | +3.15% |
| 2023-02 | $66.62 | $64.37 | $2.26 | 4,855,794.0 | -2.54% |
| 2023-01 | $68.66 | $64.61 | $4.05 | 6,090,669.0 | -2.27% |
0.30%
0.24%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):