Stockscreener 앱 받기
23.38
3.42%
-0.8273
Ishares Breakthrough Environmental Solutions Etf 주식 (ETEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $23.38 | $23.38 | $0.00 | 89.00 | -3.42% |
| 2026-10-13 | $24.20 | $24.20 | $0.00 | 13.00 | +0.28% |
| 2026-10-12 | $24.21 | $24.14 | $0.0778 | 268.0 | -1.18% |
| 2026-10-09 | $24.43 | $24.43 | $0.00 | 445.0 | +1.24% |
| 2026-10-08 | $24.12 | $24.12 | $0.00 | 35.00 | -1.63% |
| 2026-10-07 | $24.52 | $24.44 | $0.085 | 867.0 | -1.34% |
| 2026-10-06 | $24.86 | $24.73 | $0.1278 | 953.0 | +0.82% |
| 2026-10-05 | $24.65 | $24.65 | $0.00 | 82.00 | -0.16% |
| 2026-10-02 | $24.70 | $24.44 | $0.2549 | 2,470.0 | +2.16% |
| 2026-10-01 | $24.17 | $24.11 | $0.0685 | 537.0 | -0.47% |
| 2026-09-30 | $24.29 | $24.29 | $0.00 | 103.0 | +0.55% |
| 2026-09-29 | $24.16 | $24.10 | $0.055 | 639.0 | -0.10% |
| 2026-09-28 | $24.31 | $24.17 | $0.14 | 1,189.0 | -0.94% |
| 2026-09-25 | $24.41 | $24.41 | $0.00 | 199.0 | +1.06% |
| 2026-09-24 | $24.15 | $24.15 | $0.00 | 34.00 | -1.88% |
| 2026-09-23 | $24.62 | $24.62 | $0.00 | 28.00 | -1.81% |
| 2026-09-22 | $25.07 | $25.07 | $0.00 | 143.0 | +0.30% |
| 2026-09-21 | $24.99 | $24.61 | $0.3833 | 1,633.0 | +1.16% |
| 2026-09-18 | $24.71 | $24.59 | $0.1162 | 832.0 | -0.02% |
| 2026-09-17 | $24.73 | $24.71 | $0.0198 | 357.0 | +1.32% |
| 2026-09-16 | $24.59 | $24.39 | $0.206 | 748.0 | -0.66% |
| 2026-09-15 | $24.55 | $24.55 | $0.00 | 26.00 | -0.91% |
Ishares Breakthrough Environmental Solutions Etf 주식 (ETEC) 연도별 가격 이력
이 심층 분석에서는 Ishares Breakthrough Environmental Solutions Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ETEC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Breakthrough Environmental Solutions Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Breakthrough Environmental Solutions Etf 주식 (ETEC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $24.86 | $23.38 | $1.48 | 5,759.0 | -3.74% |
| 2026-09 | $25.75 | $24.10 | $1.65 | 11,363.0 | -5.75% |
| 2026-08 | $27.86 | $25.76 | $2.10 | 5,580.0 | -2.14% |
| 2026-07 | $30.70 | $25.56 | $5.14 | 15,674.0 | -13.83% |
| 2026-06 | $32.40 | $28.14 | $4.26 | 22,356.0 | -3.48% |
| 2026-05 | $31.88 | $29.03 | $2.85 | 12,709.0 | +9.21% |
| 2026-04 | $28.99 | $26.21 | $2.78 | 14,767.0 | +7.91% |
| 2026-03 | $27.63 | $25.52 | $2.11 | 23,439.0 | -2.54% |
| 2026-02 | $28.91 | $26.41 | $2.50 | 39,406.0 | +4.32% |
| 2026-01 | $26.82 | $25.22 | $1.60 | 23,790.0 | +6.18% |
Ishares Breakthrough Environmental Solutions Etf 주식 (ETEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.61 | $24.46 | $1.14 | 7,285.0 | +2.27% |
| 2025-11 | $25.95 | $23.00 | $2.95 | 20,198.0 | -3.82% |
| 2025-10 | $25.81 | $23.72 | $2.09 | 17,446.0 | +4.88% |
| 2025-09 | $24.52 | $23.05 | $1.47 | 9,243.0 | +3.19% |
| 2025-08 | $23.89 | $21.01 | $2.88 | 16,212.0 | +11.82% |
| 2025-07 | $21.72 | $20.32 | $1.40 | 5,980.0 | +3.01% |
| 2025-06 | $20.50 | $19.40 | $1.10 | 1,130.0 | +5.02% |
| 2025-05 | $20.24 | $18.07 | $2.17 | 3,717.0 | +8.93% |
| 2025-04 | $18.86 | $15.72 | $3.14 | 7,784.0 | -3.71% |
| 2025-03 | $20.24 | $18.61 | $1.63 | 2,911.0 | -3.17% |
| 2025-02 | $20.05 | $18.62 | $1.43 | 2,030.0 | -0.19% |
| 2025-01 | $19.80 | $18.85 | $0.95 | 5,958.0 | +1.67% |
Ishares Breakthrough Environmental Solutions Etf 주식 (ETEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.58 | $19.02 | $1.57 | 5,694.0 | -4.54% |
| 2024-11 | $21.15 | $19.56 | $1.59 | 10,320.0 | -2.67% |
| 2024-10 | $22.86 | $19.51 | $3.35 | 13,699.0 | -9.21% |
| 2024-09 | $22.69 | $19.52 | $3.17 | 19,302.0 | +10.61% |
| 2024-08 | $20.54 | $18.82 | $1.72 | 6,788.0 | -1.80% |
| 2024-07 | $21.86 | $20.21 | $1.65 | 10,755.0 | +3.16% |
| 2024-06 | $22.24 | $20.19 | $2.05 | 15,669.0 | -8.82% |
| 2024-05 | $22.79 | $20.99 | $1.80 | 16,976.0 | +5.76% |
| 2024-04 | $21.83 | $20.13 | $1.70 | 11,960.0 | -3.58% |
| 2024-03 | $22.25 | $21.20 | $1.05 | 1,361.0 | +2.35% |
| 2024-02 | $21.28 | $19.62 | $1.66 | 12,076.0 | +6.51% |
| 2024-01 | $23.07 | $19.90 | $3.17 | 7,940.0 | -14.65% |
0.71%
0.04%
자본화:
|
볼륨(24시간):