Stockscreener 앱 받기
96.31
0.45%
0.43
시간 외 거래:
96.39
0.08
+0.08%
Ishares 7 10 Year Treasury Bond Etf 주식 (IEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $96.31 | $96.00 | $0.31 | 6,393,525.0 | +0.45% |
| 2025-09-03 | $96.02 | $95.56 | $0.455 | 7,583,724.0 | +0.35% |
| 2025-09-02 | $95.62 | $95.43 | $0.1939 | 8,585,859.0 | -0.62% |
| 2025-08-29 | $96.23 | $96.03 | $0.20 | 6,818,777.0 | -0.08% |
| 2025-08-28 | $96.23 | $95.94 | $0.295 | 6,522,368.0 | +0.23% |
| 2025-08-27 | $96.01 | $95.64 | $0.3686 | 5,222,067.0 | +0.19% |
| 2025-08-26 | $95.86 | $95.59 | $0.261 | 5,871,131.0 | +0.26% |
| 2025-08-25 | $95.71 | $95.53 | $0.18 | 9,914,683.0 | -0.20% |
| 2025-08-22 | $95.88 | $95.37 | $0.505 | 10,867,652.0 | +0.56% |
| 2025-08-21 | $95.44 | $95.11 | $0.3231 | 5,340,850.0 | -0.29% |
| 2025-08-20 | $95.61 | $95.36 | $0.245 | 6,270,127.0 | +0.15% |
| 2025-08-19 | $95.42 | $95.27 | $0.15 | 6,499,294.0 | +0.25% |
| 2025-08-18 | $95.31 | $95.05 | $0.255 | 9,669,581.0 | -0.09% |
| 2025-08-15 | $95.44 | $95.17 | $0.27 | 7,416,625.0 | -0.20% |
| 2025-08-14 | $95.59 | $95.35 | $0.245 | 5,518,297.0 | -0.32% |
| 2025-08-13 | $95.83 | $95.64 | $0.1853 | 5,889,229.0 | +0.36% |
| 2025-08-12 | $95.39 | $95.17 | $0.215 | 6,722,666.0 | -0.02% |
| 2025-08-11 | $95.54 | $95.36 | $0.18 | 4,859,377.0 | +0.03% |
| 2025-08-08 | $95.47 | $95.33 | $0.14 | 5,619,946.0 | -0.23% |
| 2025-08-07 | $95.77 | $95.53 | $0.2381 | 5,696,540.0 | -0.07% |
| 2025-08-06 | $95.72 | $95.25 | $0.46 | 10,106,867.0 | -0.07% |
Ishares 7 10 Year Treasury Bond Etf 주식 (IEF) 연도별 가격 이력
이 심층 분석에서는 Ishares 7 10 Year Treasury Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares 7 10 Year Treasury Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares 7 10 Year Treasury Bond Etf 주식 (IEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $96.31 | $95.43 | $0.8789 | 28,956,633.0 | +0.17% |
| 2025-08 | $96.23 | $95.05 | $1.18 | 153,333,416.0 | +1.32% |
| 2025-07 | $95.51 | $93.86 | $1.66 | 140,816,705.0 | -0.91% |
| 2025-06 | $95.81 | $93.47 | $2.34 | 158,706,103.0 | +1.27% |
| 2025-05 | $95.89 | $93.03 | $2.86 | 196,329,388.0 | -1.56% |
| 2025-04 | $97.52 | $92.79 | $4.72 | 339,516,830.0 | +0.73% |
| 2025-03 | $95.56 | $94.16 | $1.40 | 157,839,809.0 | +0.05% |
| 2025-02 | $95.36 | $92.08 | $3.28 | 115,742,975.0 | +2.47% |
| 2025-01 | $93.34 | $91.08 | $2.26 | 101,129,932.0 | +0.62% |
Ishares 7 10 Year Treasury Bond Etf 주식 (IEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $95.42 | $91.92 | $3.50 | 109,754,019.0 | -2.70% |
| 2024-11 | $95.20 | $92.90 | $2.30 | 166,976,858.0 | +0.71% |
| 2024-10 | $98.47 | $94.22 | $4.25 | 158,714,415.0 | -3.67% |
| 2024-09 | $99.18 | $97.25 | $1.94 | 197,614,617.0 | +1.08% |
| 2024-08 | $98.58 | $95.98 | $2.60 | 150,914,788.0 | +1.04% |
| 2024-07 | $96.08 | $92.58 | $3.50 | 129,743,986.0 | +2.58% |
| 2024-06 | $94.69 | $92.65 | $2.04 | 110,114,162.0 | +0.92% |
| 2024-05 | $93.64 | $91.19 | $2.45 | 139,911,108.0 | +1.50% |
| 2024-04 | $93.99 | $91.02 | $2.97 | 182,622,858.0 | -3.41% |
| 2024-03 | $95.39 | $93.45 | $1.94 | 147,920,444.0 | +0.47% |
| 2024-02 | $97.11 | $93.44 | $3.67 | 196,113,811.0 | -2.32% |
| 2024-01 | $96.48 | $94.54 | $1.94 | 203,139,147.0 | +0.07% |
Ishares 7 10 Year Treasury Bond Etf 주식 (IEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $97.04 | $93.11 | $3.93 | 247,587,673.0 | +3.19% |
| 2023-11 | $93.97 | $89.56 | $4.41 | 266,244,062.0 | +4.26% |
| 2023-10 | $91.60 | $88.86 | $2.74 | 294,969,963.0 | -2.18% |
| 2023-09 | $94.58 | $90.85 | $3.73 | 159,272,492.0 | -3.39% |
| 2023-08 | $95.54 | $92.84 | $2.70 | 168,623,850.0 | -0.98% |
| 2023-07 | $97.19 | $94.36 | $2.83 | 131,317,715.0 | -0.89% |
| 2023-06 | $98.38 | $96.17 | $2.20 | 135,054,395.0 | -1.49% |
| 2023-05 | $100.8 | $96.39 | $4.41 | 188,229,787.0 | -1.67% |
| 2023-04 | $100.8 | $97.98 | $2.78 | 150,891,017.0 | +0.62% |
| 2023-03 | $100.6 | $94.21 | $6.37 | 281,096,903.0 | +3.51% |
| 2023-02 | $100.2 | $95.11 | $5.09 | 189,961,122.0 | -3.48% |
| 2023-01 | $100.1 | $96.34 | $3.72 | 104,193,190.0 | +3.58% |
0.74%
자본화:
|
볼륨(24시간):