Stockscreener 앱 받기
53.75
1.20%
0.6372
시간 외 거래:
53.62
-0.1277
-0.24%
iShares U.S. Consumer Focused ETF 주식 (IEDI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $53.75 | $53.11 | $0.6372 | 5,158.0 | +1.20% |
| 2024-11-20 | $53.11 | $52.77 | $0.3401 | 4,630.0 | -0.54% |
| 2024-11-19 | $53.40 | $52.92 | $0.48 | 41,081.0 | +0.05% |
| 2024-11-18 | $53.54 | $53.29 | $0.2452 | 2,853.0 | +0.33% |
| 2024-11-15 | $53.60 | $53.16 | $0.4438 | 1,101.0 | -0.95% |
| 2024-11-14 | $54.17 | $53.70 | $0.47 | 7,975.0 | -0.70% |
| 2024-11-13 | $54.21 | $53.99 | $0.2195 | 13,815.0 | +0.66% |
| 2024-11-12 | $53.81 | $53.71 | $0.1007 | 1,417.0 | -0.10% |
| 2024-11-11 | $54.02 | $53.77 | $0.249 | 13,073.0 | +0.29% |
| 2024-11-08 | $53.75 | $53.38 | $0.3693 | 9,374.0 | +0.73% |
| 2024-11-07 | $53.33 | $52.64 | $0.692 | 28,144.0 | +1.22% |
| 2024-11-06 | $53.08 | $52.22 | $0.86 | 4,244.0 | +0.92% |
| 2024-11-05 | $52.12 | $51.67 | $0.45 | 2,183.0 | +1.19% |
| 2024-11-04 | $51.71 | $51.23 | $0.48 | 3,339.0 | +0.15% |
| 2024-11-01 | $51.68 | $51.43 | $0.25 | 8,565.0 | +0.70% |
| 2024-10-31 | $51.23 | $51.00 | $0.23 | 3,869.0 | -0.47% |
| 2024-10-30 | $51.67 | $51.31 | $0.3567 | 929.0 | -0.68% |
| 2024-10-29 | $51.80 | $51.50 | $0.3001 | 3,009.0 | -0.57% |
| 2024-10-28 | $52.18 | $51.96 | $0.2185 | 5,459.0 | +0.63% |
| 2024-10-25 | $52.15 | $51.64 | $0.5115 | 7,345.0 | -0.39% |
| 2024-10-24 | $51.87 | $51.67 | $0.20 | 2,955.0 | +0.21% |
| 2024-10-23 | $52.00 | $51.62 | $0.3716 | 4,388.0 | -0.61% |
iShares U.S. Consumer Focused ETF 주식 (IEDI) 연도별 가격 이력
이 심층 분석에서는 iShares U.S. Consumer Focused ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IEDI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares U.S. Consumer Focused ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares U.S. Consumer Focused ETF 주식 (IEDI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $54.21 | $51.23 | $2.98 | 152,110.0 | +5.24% |
| 2024-10 | $52.92 | $50.99 | $1.93 | 130,719.0 | -1.78% |
| 2024-09 | $52.28 | $48.81 | $3.47 | 51,298.0 | +3.81% |
| 2024-08 | $50.60 | $45.85 | $4.75 | 54,287.0 | +2.51% |
| 2024-07 | $49.70 | $47.49 | $2.21 | 81,559.0 | +0.67% |
| 2024-06 | $49.37 | $47.42 | $1.95 | 49,471.0 | +1.76% |
| 2024-05 | $48.30 | $46.14 | $2.16 | 357,171.0 | +2.54% |
| 2024-04 | $49.85 | $46.05 | $3.80 | 671,260.0 | -6.40% |
| 2024-03 | $50.07 | $48.15 | $1.92 | 943,027.0 | +2.39% |
| 2024-02 | $48.54 | $44.87 | $3.67 | 55,321.0 | +8.85% |
| 2024-01 | $45.27 | $42.94 | $2.33 | 50,642.0 | +0.98% |
iShares U.S. Consumer Focused ETF 주식 (IEDI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.49 | $41.85 | $2.64 | 59,933.0 | +6.77% |
| 2023-11 | $41.50 | $38.05 | $3.45 | 75,847.0 | +8.79% |
| 2023-10 | $38.86 | $36.95 | $1.91 | 18,735.0 | -1.00% |
| 2023-09 | $40.97 | $37.98 | $2.99 | 21,689.0 | -5.97% |
| 2023-08 | $41.47 | $39.63 | $1.84 | 55,446.0 | -1.90% |
| 2023-07 | $41.63 | $39.69 | $1.94 | 26,250.0 | +3.16% |
| 2023-06 | $40.37 | $37.20 | $3.17 | 16,903.0 | +7.48% |
| 2023-05 | $38.80 | $37.39 | $1.41 | 19,256.0 | -2.96% |
| 2023-04 | $38.79 | $37.17 | $1.62 | 33,580.0 | +2.47% |
| 2023-03 | $37.76 | $35.79 | $1.97 | 33,303.0 | +1.48% |
| 2023-02 | $40.25 | $37.00 | $3.25 | 106,512.0 | -4.16% |
| 2023-01 | $38.82 | $35.93 | $2.89 | 42,658.0 | +7.93% |
iShares U.S. Consumer Focused ETF 주식 (IEDI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.40 | $35.38 | $4.02 | 65,963.0 | -8.90% |
| 2022-11 | $39.49 | $35.55 | $3.94 | 35,829.0 | +6.07% |
| 2022-10 | $37.50 | $34.39 | $3.11 | 111,557.0 | +6.66% |
| 2022-09 | $40.20 | $0.00 | $40.20 | 70,922.0 | -8.44% |
| 2022-08 | $42.34 | $38.12 | $4.22 | 43,794.0 | -2.90% |
| 2022-07 | $39.28 | $35.22 | $4.06 | 14,478.0 | +13.08% |
| 2022-06 | $38.95 | $33.93 | $5.02 | 38,763.0 | -9.11% |
| 2022-05 | $41.65 | $34.30 | $7.35 | 90,568.0 | -5.80% |
| 2022-04 | $45.24 | $40.55 | $4.69 | 105,701.0 | -7.44% |
| 2022-03 | $45.32 | $40.42 | $4.90 | 148,589.0 | +1.92% |
| 2022-02 | $45.55 | $40.06 | $5.49 | 91,482.0 | -3.10% |
| 2022-01 | $48.50 | $41.81 | $6.69 | 95,578.0 | -8.24% |
1.22%
자본화:
|
볼륨(24시간):