Stockscreener 앱 받기
78.44
0.78%
0.61
Ishares Gold Trust 주식 (IAU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $78.58 | $77.92 | $0.66 | 9,107,494.0 | +0.78% |
| 2025-11-25 | $78.32 | $77.43 | $0.89 | 12,571,431.0 | -0.01% |
| 2025-11-24 | $77.86 | $76.63 | $1.23 | 7,364,740.0 | +1.61% |
| 2025-11-21 | $77.24 | $76.38 | $0.865 | 10,267,321.0 | -0.22% |
| 2025-11-20 | $77.35 | $76.15 | $1.20 | 8,480,365.0 | +0.00% |
| 2025-11-19 | $77.84 | $76.39 | $1.45 | 9,034,023.0 | +0.12% |
| 2025-11-18 | $76.90 | $76.11 | $0.795 | 10,164,437.0 | +0.76% |
| 2025-11-17 | $76.88 | $75.47 | $1.41 | 10,443,150.0 | -1.13% |
| 2025-11-14 | $77.44 | $75.94 | $1.50 | 15,944,187.0 | -1.82% |
| 2025-11-13 | $79.47 | $78.07 | $1.40 | 12,284,152.0 | -0.80% |
| 2025-11-12 | $79.33 | $77.70 | $1.63 | 13,780,195.0 | +1.59% |
| 2025-11-11 | $77.89 | $77.18 | $0.705 | 6,706,254.0 | +0.43% |
| 2025-11-10 | $77.54 | $76.75 | $0.7899 | 6,024,424.0 | +2.70% |
| 2025-11-07 | $75.86 | $75.04 | $0.8195 | 8,556,926.0 | +0.61% |
| 2025-11-06 | $75.38 | $74.68 | $0.70 | 7,502,655.0 | -0.11% |
| 2025-11-05 | $75.17 | $74.67 | $0.50 | 5,941,297.0 | +1.13% |
| 2025-11-04 | $74.88 | $74.00 | $0.88 | 6,969,144.0 | -1.76% |
| 2025-11-03 | $75.92 | $75.27 | $0.655 | 6,946,858.0 | +0.20% |
| 2025-10-31 | $75.88 | $74.84 | $1.04 | 9,646,257.0 | -0.53% |
| 2025-10-30 | $75.83 | $74.64 | $1.19 | 10,357,127.0 | +1.99% |
| 2025-10-29 | $75.78 | $74.00 | $1.78 | 15,873,226.0 | -0.38% |
| 2025-10-28 | $74.79 | $73.74 | $1.05 | 11,129,992.0 | -0.75% |
Ishares Gold Trust 주식 (IAU) 연도별 가격 이력
이 심층 분석에서는 Ishares Gold Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IAU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Gold Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Gold Trust 주식 (IAU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $79.47 | $74.00 | $5.47 | 177,196,547.0 | +4.05% |
| 2025-10 | $82.55 | $71.95 | $10.60 | 354,868,280.0 | +3.60% |
| 2025-09 | $72.79 | $65.56 | $7.23 | 186,863,473.0 | +11.78% |
| 2025-08 | $65.11 | $62.48 | $2.63 | 121,852,367.0 | +4.98% |
| 2025-07 | $64.72 | $61.60 | $3.12 | 129,229,500.0 | -0.56% |
| 2025-06 | $65.00 | $61.37 | $3.63 | 160,689,327.0 | +0.32% |
| 2025-05 | $64.59 | $59.71 | $4.88 | 184,177,576.0 | -0.02% |
| 2025-04 | $64.98 | $55.78 | $9.20 | 245,407,898.0 | +5.44% |
| 2025-03 | $59.00 | $54.20 | $4.80 | 133,260,883.0 | +9.45% |
| 2025-02 | $55.70 | $53.09 | $2.62 | 145,362,047.0 | +1.89% |
| 2025-01 | $53.18 | $49.51 | $3.67 | 103,629,255.0 | +6.79% |
Ishares Gold Trust 주식 (IAU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.38 | $48.83 | $2.55 | 85,408,770.0 | -2.05% |
| 2024-11 | $52.11 | $48.29 | $3.82 | 134,654,708.0 | -3.07% |
| 2024-10 | $52.69 | $49.20 | $3.49 | 122,616,947.0 | +4.31% |
| 2024-09 | $50.57 | $46.72 | $3.85 | 90,124,776.0 | +5.12% |
| 2024-08 | $47.83 | $44.99 | $2.84 | 153,327,741.0 | +2.12% |
| 2024-07 | $46.93 | $43.84 | $3.09 | 91,531,811.0 | +5.39% |
| 2024-06 | $44.95 | $43.23 | $1.71 | 80,569,610.0 | -0.14% |
| 2024-05 | $46.09 | $43.05 | $3.04 | 137,526,628.0 | +1.59% |
| 2024-04 | $45.98 | $42.15 | $3.83 | 240,436,517.0 | +3.07% |
| 2024-03 | $42.09 | $38.65 | $3.44 | 111,858,021.0 | +8.69% |
| 2024-02 | $39.08 | $37.53 | $1.55 | 103,990,304.0 | +0.42% |
| 2024-01 | $39.18 | $37.88 | $1.30 | 113,349,010.0 | -1.38% |
Ishares Gold Trust 주식 (IAU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.45 | $37.40 | $2.05 | 113,311,041.0 | +1.27% |
| 2023-11 | $38.80 | $36.57 | $2.23 | 105,406,757.0 | +2.53% |
| 2023-10 | $38.04 | $34.35 | $3.69 | 156,892,676.0 | +7.43% |
| 2023-09 | $36.96 | $34.96 | $2.00 | 114,541,479.0 | -4.79% |
| 2023-08 | $37.03 | $35.70 | $1.33 | 126,315,314.0 | -1.21% |
| 2023-07 | $37.60 | $36.05 | $1.55 | 75,045,294.0 | +2.23% |
| 2023-06 | $37.58 | $35.87 | $1.71 | 84,833,166.0 | -2.18% |
| 2023-05 | $39.04 | $36.75 | $2.29 | 100,618,874.0 | -1.35% |
| 2023-04 | $38.84 | $37.38 | $1.46 | 91,982,222.0 | +0.91% |
| 2023-03 | $37.99 | $34.37 | $3.62 | 126,216,917.0 | +7.94% |
| 2023-02 | $37.07 | $34.30 | $2.77 | 107,579,160.0 | -5.38% |
| 2023-01 | $36.95 | $34.63 | $2.33 | 100,932,840.0 | +5.78% |
0.64%
자본화:
|
볼륨(24시간):