Stockscreener 앱 받기
69.39
1.91%
-1.35
시간 외 거래:
69.40
0.01
+0.01%
Ishares Cybersecurity And Tech Etf 주식 (IHAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-07 | $70.42 | $68.87 | $1.55 | 628,625.0 | -1.91% |
| 2026-10-06 | $71.66 | $70.27 | $1.39 | 184,182.0 | +1.58% |
| 2026-10-05 | $69.74 | $68.56 | $1.18 | 142,480.0 | +1.37% |
| 2026-10-02 | $69.50 | $68.50 | $0.995 | 84,855.0 | +0.57% |
| 2026-10-01 | $68.65 | $67.54 | $1.11 | 185,143.0 | +1.02% |
| 2026-09-30 | $68.35 | $66.72 | $1.63 | 247,418.0 | +1.42% |
| 2026-09-29 | $66.88 | $65.76 | $1.12 | 140,198.0 | -0.16% |
| 2026-09-28 | $66.96 | $64.77 | $2.19 | 184,199.0 | +1.09% |
| 2026-09-25 | $68.30 | $66.00 | $2.30 | 170,466.0 | -3.17% |
| 2026-09-24 | $68.91 | $67.97 | $0.9384 | 88,202.0 | -0.86% |
| 2026-09-23 | $68.87 | $67.59 | $1.28 | 260,878.0 | +1.47% |
| 2026-09-22 | $68.37 | $66.92 | $1.45 | 206,897.0 | +0.04% |
| 2026-09-21 | $67.78 | $65.76 | $2.02 | 105,534.0 | +2.95% |
| 2026-09-18 | $67.08 | $65.24 | $1.84 | 118,490.0 | -1.64% |
| 2026-09-17 | $67.97 | $65.74 | $2.23 | 107,196.0 | +0.45% |
| 2026-09-16 | $67.46 | $66.07 | $1.39 | 165,838.0 | -1.02% |
| 2026-09-15 | $67.70 | $65.39 | $2.31 | 212,497.0 | +1.71% |
| 2026-09-14 | $66.53 | $62.76 | $3.77 | 267,026.0 | +7.78% |
| 2026-09-11 | $62.28 | $61.00 | $1.28 | 65,514.0 | -0.89% |
| 2026-09-10 | $62.95 | $61.51 | $1.44 | 52,691.0 | -0.47% |
| 2026-09-09 | $62.53 | $61.93 | $0.60 | 47,744.0 | -0.02% |
Ishares Cybersecurity And Tech Etf 주식 (IHAK) 연도별 가격 이력
이 심층 분석에서는 Ishares Cybersecurity And Tech Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IHAK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Cybersecurity And Tech Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Cybersecurity And Tech Etf 주식 (IHAK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $71.66 | $67.54 | $4.12 | 1,853,910.0 | +2.62% |
| 2026-09 | $68.91 | $61.00 | $7.91 | 3,034,410.0 | +2.08% |
| 2026-08 | $68.45 | $60.65 | $7.80 | 3,746,251.0 | +9.47% |
| 2026-07 | $66.09 | $58.52 | $7.57 | 3,856,675.0 | -0.33% |
| 2026-06 | $61.26 | $53.38 | $7.88 | 3,430,657.0 | +5.07% |
| 2026-05 | $57.91 | $47.38 | $10.53 | 3,182,251.0 | +22.73% |
| 2026-04 | $48.80 | $41.82 | $6.98 | 3,893,629.0 | +7.86% |
| 2026-03 | $45.82 | $42.36 | $3.46 | 4,809,773.0 | +0.41% |
| 2026-02 | $46.87 | $40.97 | $5.90 | 4,667,234.0 | -5.87% |
| 2026-01 | $49.75 | $46.06 | $3.69 | 2,745,298.0 | -4.03% |
Ishares Cybersecurity And Tech Etf 주식 (IHAK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.78 | $48.49 | $2.29 | 1,691,909.0 | -1.14% |
| 2025-11 | $52.25 | $47.20 | $5.05 | 1,578,666.0 | -5.06% |
| 2025-10 | $53.57 | $50.29 | $3.28 | 1,311,542.0 | -0.97% |
| 2025-09 | $53.60 | $50.33 | $3.27 | 877,860.0 | +0.53% |
| 2025-08 | $52.50 | $49.33 | $3.17 | 970,366.0 | +2.25% |
| 2025-07 | $53.98 | $50.71 | $3.27 | 1,028,412.0 | -4.32% |
| 2025-06 | $53.22 | $50.29 | $2.93 | 1,017,965.0 | +4.35% |
| 2025-05 | $52.23 | $49.29 | $2.94 | 2,351,684.0 | +3.07% |
| 2025-04 | $49.69 | $41.87 | $7.82 | 2,809,508.0 | +5.30% |
| 2025-03 | $49.84 | $46.19 | $3.66 | 1,727,487.0 | -3.57% |
| 2025-02 | $53.01 | $47.89 | $5.12 | 1,648,541.0 | -4.02% |
| 2025-01 | $51.51 | $48.07 | $3.44 | 1,512,626.0 | +4.04% |
Ishares Cybersecurity And Tech Etf 주식 (IHAK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.15 | $48.14 | $4.01 | 1,244,239.0 | -3.19% |
| 2024-11 | $51.94 | $47.86 | $4.08 | 1,250,741.0 | +3.36% |
| 2024-10 | $50.81 | $47.59 | $3.22 | 1,576,573.0 | +0.14% |
| 2024-09 | $48.92 | $45.52 | $3.40 | 1,100,342.0 | +0.23% |
| 2024-08 | $49.16 | $42.45 | $6.71 | 1,936,350.0 | +3.95% |
| 2024-07 | $47.53 | $45.30 | $2.23 | 2,286,203.0 | +1.81% |
| 2024-06 | $46.16 | $43.16 | $3.00 | 1,655,544.0 | +4.81% |
| 2024-05 | $46.09 | $43.31 | $2.78 | 1,461,428.0 | -0.84% |
| 2024-04 | $47.00 | $43.01 | $3.99 | 1,831,601.0 | -5.64% |
| 2024-03 | $48.80 | $46.06 | $2.74 | 2,142,947.0 | -3.52% |
| 2024-02 | $49.50 | $44.90 | $4.60 | 2,397,276.0 | +4.95% |
| 2024-01 | $47.60 | $43.17 | $4.43 | 2,183,844.0 | +1.85% |
0.24%
자본화:
|
볼륨(24시간):