Stockscreener 앱 받기
49.50
1.02%
0.50
시간 외 거래:
49.53
0.03
+0.06%
Ishares Gold Trust 주식 (IAU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $49.68 | $49.32 | $0.36 | 5,018,765.0 | +1.02% |
| 2024-12-19 | $49.09 | $48.83 | $0.265 | 3,783,967.0 | +0.14% |
| 2024-12-18 | $49.84 | $48.84 | $1.00 | 7,213,598.0 | -1.96% |
| 2024-12-17 | $50.01 | $49.74 | $0.2679 | 4,184,577.0 | -0.30% |
| 2024-12-16 | $50.21 | $50.01 | $0.20 | 3,702,428.0 | +0.16% |
| 2024-12-13 | $50.30 | $49.95 | $0.3499 | 5,398,593.0 | -1.17% |
| 2024-12-12 | $50.77 | $50.48 | $0.28 | 6,251,172.0 | -1.42% |
| 2024-12-11 | $51.38 | $50.91 | $0.4675 | 6,976,202.0 | +0.92% |
| 2024-12-10 | $50.89 | $50.68 | $0.2051 | 2,830,554.0 | +1.32% |
| 2024-12-09 | $50.52 | $50.16 | $0.37 | 4,637,511.0 | +0.99% |
| 2024-12-06 | $49.87 | $49.58 | $0.29 | 6,141,276.0 | +0.02% |
| 2024-12-05 | $49.98 | $49.52 | $0.455 | 3,756,258.0 | -0.74% |
| 2024-12-04 | $50.17 | $49.98 | $0.1949 | 4,010,049.0 | +0.30% |
| 2024-12-03 | $50.14 | $49.76 | $0.3804 | 3,154,057.0 | +0.20% |
| 2024-12-02 | $50.02 | $49.72 | $0.2977 | 4,774,260.0 | -0.92% |
| 2024-11-29 | $50.26 | $50.05 | $0.2135 | 2,425,429.0 | +0.94% |
| 2024-11-27 | $50.13 | $49.73 | $0.401 | 7,425,478.0 | +0.18% |
| 2024-11-26 | $49.71 | $49.40 | $0.3053 | 3,883,600.0 | +0.20% |
| 2024-11-25 | $49.97 | $49.38 | $0.585 | 7,523,711.0 | -2.92% |
| 2024-11-22 | $51.20 | $50.68 | $0.52 | 4,169,313.0 | +1.27% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.38 | $48.83 | $2.55 | 76,852,032.0 | -1.49% |
| 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% |
Ishares Gold Trust 주식 (IAU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $34.78 | $33.50 | $1.28 | 86,261,666.0 | +2.95% |
| 2022-11 | $33.88 | $30.69 | $3.19 | 109,615,306.0 | +8.46% |
| 2022-10 | $32.84 | $30.83 | $2.00 | 137,525,111.0 | -1.74% |
| 2022-09 | $32.94 | $30.79 | $2.16 | 143,332,498.0 | -2.87% |
| 2022-08 | $34.23 | $32.46 | $1.77 | 95,643,582.0 | -2.96% |
| 2022-07 | $34.37 | $32.20 | $2.17 | 130,336,833.0 | -2.51% |
| 2022-06 | $35.64 | $34.28 | $1.36 | 157,880,789.0 | -1.61% |
| 2022-05 | $36.18 | $34.23 | $1.95 | 203,740,961.0 | -3.25% |
| 2022-04 | $37.90 | $35.75 | $2.15 | 232,673,843.0 | -2.14% |
| 2022-03 | $39.36 | $35.99 | $3.37 | 485,009,192.0 | +1.43% |
| 2022-02 | $37.19 | $34.02 | $3.17 | 346,448,872.0 | +6.11% |
| 2022-01 | $35.26 | $33.88 | $1.38 | 253,338,334.0 | -1.69% |
1.17%
0.28%
자본화:
|
볼륨(24시간):