Stockscreener 앱 받기
86.79
1.95%
1.66
Ishares Gold Trust 주식 (IAU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $87.09 | $85.99 | $1.10 | 6,246,104.0 | +1.95% |
| 2026-08-20 | $85.36 | $84.01 | $1.35 | 9,093,058.0 | +0.34% |
| 2026-08-19 | $84.84 | $83.52 | $1.32 | 10,814,151.0 | +3.83% |
| 2026-08-18 | $82.87 | $81.57 | $1.30 | 3,119,629.0 | -1.68% |
| 2026-08-17 | $83.27 | $82.44 | $0.825 | 4,924,508.0 | +1.01% |
| 2026-08-14 | $82.66 | $82.19 | $0.4705 | 2,141,686.0 | +0.61% |
| 2026-08-13 | $82.50 | $81.64 | $0.855 | 4,191,783.0 | -1.45% |
| 2026-08-12 | $83.46 | $82.65 | $0.81 | 4,815,222.0 | +0.97% |
| 2026-08-11 | $82.81 | $81.97 | $0.845 | 3,678,224.0 | -0.40% |
| 2026-08-10 | $82.64 | $81.15 | $1.49 | 3,539,931.0 | +1.02% |
| 2026-08-07 | $82.11 | $81.37 | $0.7361 | 8,391,319.0 | +2.27% |
| 2026-08-06 | $80.37 | $79.39 | $0.9762 | 7,340,876.0 | +0.03% |
| 2026-08-05 | $80.24 | $78.77 | $1.47 | 11,064,774.0 | +4.12% |
| 2026-08-04 | $77.19 | $76.24 | $0.95 | 10,251,399.0 | +0.66% |
| 2026-08-03 | $76.25 | $75.57 | $0.68 | 4,312,656.0 | +0.04% |
| 2026-07-31 | $76.26 | $75.60 | $0.66 | 5,213,169.0 | -1.47% |
| 2026-07-30 | $77.45 | $76.61 | $0.84 | 3,528,613.0 | +1.66% |
| 2026-07-29 | $77.39 | $75.13 | $2.26 | 4,180,910.0 | +0.45% |
| 2026-07-28 | $76.09 | $75.44 | $0.65 | 4,759,551.0 | -1.41% |
| 2026-07-27 | $76.98 | $76.44 | $0.54 | 2,333,442.0 | +0.72% |
| 2026-07-24 | $76.75 | $76.07 | $0.68 | 2,586,655.0 | +0.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $87.09 | $75.57 | $11.52 | 100,171,424.0 | +13.96% |
| 2026-07 | $78.61 | $74.55 | $4.06 | 106,130,353.0 | +0.86% |
| 2026-06 | $84.92 | $74.44 | $10.48 | 157,930,201.0 | -11.67% |
| 2026-05 | $89.61 | $82.85 | $6.77 | 109,377,922.0 | -1.57% |
| 2026-04 | $91.93 | $84.86 | $7.07 | 116,173,558.0 | -1.49% |
| 2026-03 | $100.8 | $81.87 | $18.94 | 363,703,261.0 | -11.01% |
| 2026-02 | $99.11 | $86.54 | $12.57 | 260,532,947.0 | +8.63% |
| 2026-01 | $104.4 | $81.15 | $23.25 | 424,270,220.0 | +12.36% |
Ishares Gold Trust 주식 (IAU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $85.69 | $78.42 | $7.26 | 172,728,147.0 | +2.90% |
| 2025-11 | $79.47 | $74.00 | $5.47 | 174,299,592.0 | +5.33% |
| 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% |
0.38%
자본화:
|
볼륨(24시간):