Stockscreener 앱 받기
47.58
0.40%
-0.1902
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 |
|---|---|---|---|---|---|
| 2024-05-21 | $47.80 | $47.58 | $0.22 | 980.0 | -0.40% |
| 2024-05-20 | $48.03 | $47.71 | $0.3199 | 935.0 | -0.67% |
| 2024-05-17 | $48.09 | $47.96 | $0.1332 | 3,672.0 | -0.05% |
| 2024-05-16 | $48.30 | $48.12 | $0.1847 | 1,075.0 | +0.05% |
| 2024-05-15 | $48.22 | $48.05 | $0.1701 | 1,965.0 | +0.36% |
| 2024-05-14 | $48.00 | $47.66 | $0.3357 | 2,401.0 | +0.29% |
| 2024-05-13 | $48.30 | $47.78 | $0.522 | 1,568.0 | -0.59% |
| 2024-05-10 | $48.18 | $47.98 | $0.2001 | 2,653.0 | +0.02% |
| 2024-05-09 | $48.07 | $47.92 | $0.15 | 1,996.0 | +1.27% |
| 2024-05-08 | $47.54 | $47.39 | $0.15 | 11,839.0 | -0.47% |
| 2024-05-07 | $47.78 | $47.65 | $0.1314 | 2,488.0 | +0.26% |
| 2024-05-06 | $47.55 | $47.27 | $0.28 | 15,022.0 | +0.85% |
| 2024-05-03 | $47.18 | $47.06 | $0.1199 | 4,085.0 | +0.88% |
| 2024-05-02 | $46.76 | $46.39 | $0.37 | 274,887.0 | +1.14% |
| 2024-05-01 | $46.84 | $46.14 | $0.6983 | 2,386.0 | -0.66% |
| 2024-04-30 | $47.03 | $46.52 | $0.51 | 1,069.0 | -1.38% |
| 2024-04-29 | $47.23 | $47.07 | $0.16 | 1,861.0 | +0.04% |
| 2024-04-26 | $47.22 | $47.05 | $0.1699 | 1,802.0 | +0.88% |
| 2024-04-25 | $46.74 | $46.26 | $0.485 | 4,757.0 | -0.25% |
| 2024-04-24 | $46.87 | $46.70 | $0.17 | 742.0 | -0.22% |
| 2024-04-23 | $47.03 | $46.70 | $0.33 | 5,626.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $48.30 | $46.14 | $2.16 | 327,952.0 | +2.28% |
| 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% |
0.01%
0.15%
자본화:
|
볼륨(24시간):