Stockscreener 앱 받기
55.05
1.06%
0.575
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $55.20 | $54.37 | $0.83 | 2,280.0 | +1.06% |
| 2025-11-25 | $54.47 | $52.95 | $1.52 | 2,649.0 | +2.66% |
| 2025-11-24 | $53.42 | $53.06 | $0.3622 | 1,077.0 | -0.72% |
| 2025-11-21 | $53.69 | $52.52 | $1.17 | 2,246.0 | +2.05% |
| 2025-11-20 | $53.10 | $52.37 | $0.73 | 2,096.0 | -0.29% |
| 2025-11-19 | $52.52 | $52.34 | $0.185 | 1,424.0 | -0.03% |
| 2025-11-18 | $52.88 | $52.54 | $0.3429 | 6,630.0 | -1.32% |
| 2025-11-17 | $53.72 | $53.24 | $0.4766 | 4,599.0 | -1.00% |
| 2025-11-14 | $53.95 | $53.68 | $0.2655 | 3,632.0 | +0.13% |
| 2025-11-13 | $54.70 | $53.71 | $0.9897 | 1,330.0 | -1.71% |
| 2025-11-12 | $54.76 | $54.58 | $0.18 | 2,427.0 | +0.01% |
| 2025-11-11 | $54.64 | $54.47 | $0.175 | 2,999.0 | +0.50% |
| 2025-11-10 | $54.44 | $54.04 | $0.402 | 7,166.0 | +0.41% |
| 2025-11-07 | $54.15 | $53.69 | $0.46 | 5,512.0 | +1.11% |
| 2025-11-06 | $54.13 | $53.50 | $0.63 | 4,758.0 | -1.75% |
| 2025-11-05 | $54.51 | $54.26 | $0.25 | 837.0 | +0.16% |
| 2025-11-04 | $54.43 | $54.27 | $0.1556 | 3,113.0 | -0.03% |
| 2025-11-03 | $54.44 | $54.00 | $0.4428 | 1,622.0 | +0.07% |
| 2025-10-31 | $54.53 | $54.15 | $0.38 | 12,954.0 | +0.55% |
| 2025-10-30 | $54.69 | $54.11 | $0.5812 | 4,101.0 | -1.10% |
| 2025-10-29 | $55.47 | $54.71 | $0.76 | 4,191.0 | -1.60% |
| 2025-10-28 | $55.86 | $55.60 | $0.261 | 3,313.0 | -0.48% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $55.20 | $52.34 | $2.87 | 58,677.0 | +1.18% |
| 2025-10 | $56.36 | $54.11 | $2.25 | 97,115.0 | -3.36% |
| 2025-09 | $57.87 | $55.90 | $1.97 | 61,380.0 | -0.85% |
| 2025-08 | $57.43 | $54.35 | $3.08 | 46,017.0 | +3.20% |
| 2025-07 | $55.99 | $53.95 | $2.05 | 46,308.0 | +0.47% |
| 2025-06 | $54.76 | $52.76 | $2.01 | 82,422.0 | +1.96% |
| 2025-05 | $54.86 | $51.44 | $3.42 | 95,264.0 | +4.46% |
| 2025-04 | $52.11 | $46.09 | $6.02 | 117,424.0 | +0.66% |
| 2025-03 | $55.70 | $49.09 | $6.61 | 128,000.0 | -7.65% |
| 2025-02 | $57.40 | $54.20 | $3.20 | 147,217.0 | -1.71% |
| 2025-01 | $56.79 | $52.97 | $3.82 | 80,395.0 | +5.33% |
iShares U.S. Consumer Focused ETF 주식 (IEDI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $57.11 | $53.49 | $3.62 | 125,795.0 | -3.97% |
| 2024-11 | $55.93 | $51.23 | $4.70 | 168,141.0 | +9.36% |
| 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% |
0.64%
자본화:
|
볼륨(24시간):