Stockscreener 앱 받기
175.02
0.33%
-0.61
Ishares U S Broker Dealers Etf 주식 (IAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $175.8 | $174.7 | $1.10 | 119,867.0 | -0.38% |
| 2025-08-26 | $175.6 | $173.5 | $2.15 | 104,555.0 | +0.78% |
| 2025-08-25 | $175.3 | $174.3 | $1.05 | 89,116.0 | -0.60% |
| 2025-08-22 | $175.9 | $172.5 | $3.47 | 179,319.0 | +1.91% |
| 2025-08-21 | $172.8 | $171.5 | $1.28 | 130,277.0 | -0.34% |
| 2025-08-20 | $173.0 | $169.8 | $3.18 | 311,430.0 | +0.16% |
| 2025-08-19 | $174.2 | $171.9 | $2.40 | 213,724.0 | -0.91% |
| 2025-08-18 | $174.1 | $172.9 | $1.16 | 194,702.0 | -0.20% |
| 2025-08-15 | $176.2 | $174.1 | $2.13 | 119,983.0 | -1.19% |
| 2025-08-14 | $176.5 | $175.2 | $1.31 | 90,627.0 | +0.27% |
| 2025-08-13 | $177.9 | $174.3 | $3.62 | 138,158.0 | -0.48% |
| 2025-08-12 | $177.1 | $175.7 | $1.40 | 181,139.0 | +1.17% |
| 2025-08-11 | $176.2 | $174.7 | $1.51 | 153,856.0 | +0.12% |
| 2025-08-08 | $175.3 | $173.8 | $1.49 | 101,329.0 | +0.66% |
| 2025-08-07 | $175.2 | $172.8 | $2.36 | 139,496.0 | -0.04% |
| 2025-08-06 | $173.7 | $172.1 | $1.61 | 126,659.0 | +0.01% |
| 2025-08-05 | $175.3 | $172.6 | $2.72 | 109,389.0 | -0.87% |
| 2025-08-04 | $175.1 | $172.0 | $3.09 | 52,886.0 | +2.34% |
| 2025-08-01 | $172.2 | $168.8 | $3.45 | 148,506.0 | -2.66% |
| 2025-07-31 | $177.8 | $175.4 | $2.47 | 140,210.0 | -0.43% |
| 2025-07-30 | $177.6 | $175.5 | $2.12 | 77,226.0 | +0.75% |
| 2025-07-29 | $176.0 | $174.2 | $1.75 | 74,027.0 | +0.11% |
Ishares U S Broker Dealers Etf 주식 (IAI) 연도별 가격 이력
이 심층 분석에서는 Ishares U S Broker Dealers Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares U S Broker Dealers Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares U S Broker Dealers Etf 주식 (IAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $177.9 | $168.8 | $9.13 | 2,705,018.0 | -0.39% |
| 2025-07 | $177.8 | $167.4 | $10.45 | 2,673,618.0 | +3.84% |
| 2025-06 | $169.3 | $152.5 | $16.82 | 2,873,711.0 | +9.44% |
| 2025-05 | $157.0 | $140.6 | $16.38 | 3,183,452.0 | +9.71% |
| 2025-04 | $143.2 | $116.9 | $26.37 | 4,375,783.0 | +0.54% |
| 2025-03 | $154.3 | $134.0 | $20.35 | 4,297,821.0 | -8.29% |
| 2025-02 | $159.9 | $148.1 | $11.79 | 8,653,582.0 | -2.35% |
| 2025-01 | $157.8 | $139.9 | $17.93 | 3,626,740.0 | +8.56% |
Ishares U S Broker Dealers Etf 주식 (IAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $154.4 | $141.0 | $13.34 | 2,343,336.0 | -5.89% |
| 2024-11 | $154.4 | $132.1 | $22.25 | 1,960,552.0 | +15.68% |
| 2024-10 | $138.7 | $126.8 | $11.97 | 1,764,406.0 | +3.16% |
| 2024-09 | $129.1 | $120.8 | $8.30 | 2,798,904.0 | +0.65% |
| 2024-08 | $127.7 | $114.2 | $13.56 | 2,575,141.0 | +2.93% |
| 2024-07 | $125.1 | $117.3 | $7.80 | 894,021.0 | +6.12% |
| 2024-06 | $117.9 | $114.2 | $3.72 | 1,174,188.0 | +0.25% |
| 2024-05 | $120.5 | $111.3 | $9.16 | 1,284,150.0 | +4.73% |
| 2024-04 | $116.1 | $109.2 | $6.91 | 7,547,374.0 | -4.00% |
| 2024-03 | $116.2 | $110.3 | $5.90 | 713,639.0 | +4.81% |
| 2024-02 | $111.5 | $104.5 | $7.03 | 417,454.0 | +4.51% |
| 2024-01 | $108.0 | $103.0 | $5.07 | 924,433.0 | -2.41% |
Ishares U S Broker Dealers Etf 주식 (IAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $109.4 | $98.47 | $10.93 | 456,214.0 | +10.02% |
| 2023-11 | $98.65 | $87.36 | $11.29 | 234,871.0 | +13.00% |
| 2023-10 | $92.34 | $85.10 | $7.24 | 334,597.0 | -4.10% |
| 2023-09 | $97.20 | $89.81 | $7.39 | 301,350.0 | -3.70% |
| 2023-08 | $98.06 | $92.03 | $6.03 | 389,423.0 | -3.38% |
| 2023-07 | $99.74 | $88.62 | $11.12 | 1,630,520.0 | +7.80% |
| 2023-06 | $92.68 | $86.65 | $6.03 | 3,141,590.0 | +4.08% |
| 2023-05 | $92.28 | $85.30 | $6.98 | 1,231,285.0 | -5.11% |
| 2023-04 | $93.92 | $88.27 | $5.65 | 3,055,413.0 | +0.27% |
| 2023-03 | $102.7 | $84.97 | $17.70 | 4,024,758.0 | -9.46% |
| 2023-02 | $105.6 | $101.2 | $4.42 | 1,102,068.0 | -0.96% |
| 2023-01 | $102.7 | $95.68 | $6.97 | 1,876,227.0 | +6.30% |
0.35%
0.32%
자본화:
|
볼륨(24시간):