Stockscreener 앱 받기
53.94
0.43%
0.2334
시간 외 거래:
53.94
-0.0035
-0.01%
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 |
|---|---|---|---|---|---|
| 2025-06-02 | $53.94 | $53.32 | $0.6235 | 4,340.0 | +0.43% |
| 2025-05-30 | $53.79 | $53.30 | $0.49 | 5,474.0 | +0.74% |
| 2025-05-29 | $54.00 | $53.26 | $0.74 | 5,784.0 | -0.30% |
| 2025-05-28 | $53.94 | $53.47 | $0.4699 | 4,304.0 | -0.59% |
| 2025-05-27 | $53.85 | $53.47 | $0.38 | 5,104.0 | +1.75% |
| 2025-05-23 | $52.99 | $52.67 | $0.315 | 2,128.0 | -0.97% |
| 2025-05-22 | $53.65 | $53.31 | $0.34 | 3,022.0 | -0.23% |
| 2025-05-21 | $54.00 | $53.34 | $0.6599 | 7,537.0 | -1.82% |
| 2025-05-20 | $54.80 | $54.34 | $0.46 | 1,442.0 | -0.42% |
| 2025-05-19 | $54.86 | $54.21 | $0.65 | 2,552.0 | +0.20% |
| 2025-05-16 | $54.62 | $54.33 | $0.2948 | 13,953.0 | +0.97% |
| 2025-05-15 | $54.12 | $53.51 | $0.6076 | 1,433.0 | +0.57% |
| 2025-05-14 | $53.95 | $53.79 | $0.1542 | 1,526.0 | -0.11% |
| 2025-05-13 | $54.02 | $53.85 | $0.1706 | 2,402.0 | -0.01% |
| 2025-05-12 | $53.86 | $53.34 | $0.5165 | 4,780.0 | +3.19% |
| 2025-05-09 | $52.29 | $52.06 | $0.2249 | 2,794.0 | -0.40% |
| 2025-05-08 | $52.87 | $52.14 | $0.73 | 12,801.0 | +0.37% |
| 2025-05-07 | $52.23 | $52.03 | $0.205 | 1,392.0 | +0.65% |
| 2025-05-06 | $52.08 | $51.66 | $0.42 | 1,934.0 | -0.50% |
| 2025-05-05 | $52.38 | $51.94 | $0.4405 | 4,158.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $53.94 | $53.32 | $0.6235 | 8,612.0 | +0.43% |
| 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% |
0.16%
0.13%
자본화:
|
볼륨(24시간):