Stockscreener 앱 받기
52.27
2.43%
1.24
시간 외 거래:
52.29
0.02
+0.04%
Ishares Cybersecurity And Tech Etf 주식 (IHAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-14 | $52.69 | $51.15 | $1.54 | 257,116.0 | +2.43% |
| 2026-05-13 | $51.24 | $50.34 | $0.90 | 82,241.0 | -0.10% |
| 2026-05-12 | $51.39 | $50.70 | $0.685 | 155,260.0 | -1.26% |
| 2026-05-11 | $52.19 | $51.43 | $0.76 | 145,701.0 | -0.21% |
| 2026-05-08 | $51.84 | $50.25 | $1.59 | 137,133.0 | +2.41% |
| 2026-05-07 | $51.32 | $50.15 | $1.17 | 182,849.0 | +2.11% |
| 2026-05-06 | $49.60 | $48.31 | $1.29 | 156,226.0 | -0.05% |
| 2026-05-05 | $49.60 | $48.81 | $0.79 | 166,242.0 | +1.35% |
| 2026-05-04 | $49.46 | $48.58 | $0.88 | 306,296.0 | +2.38% |
| 2026-05-01 | $48.22 | $47.38 | $0.835 | 176,292.0 | +1.53% |
| 2026-04-30 | $47.17 | $46.23 | $0.94 | 146,204.0 | -0.15% |
| 2026-04-29 | $47.29 | $46.52 | $0.77 | 122,754.0 | +0.26% |
| 2026-04-28 | $47.72 | $46.88 | $0.84 | 137,248.0 | +0.34% |
| 2026-04-27 | $47.24 | $46.48 | $0.76 | 97,961.0 | +0.41% |
| 2026-04-24 | $46.75 | $46.05 | $0.70 | 97,210.0 | +0.93% |
| 2026-04-23 | $46.95 | $45.43 | $1.52 | 316,555.0 | -3.69% |
| 2026-04-22 | $48.37 | $47.73 | $0.6399 | 100,813.0 | -0.10% |
| 2026-04-21 | $48.80 | $47.56 | $1.24 | 278,356.0 | +1.78% |
| 2026-04-20 | $47.35 | $46.33 | $1.02 | 92,519.0 | +1.09% |
| 2026-04-17 | $47.25 | $46.57 | $0.68 | 101,785.0 | +1.06% |
| 2026-04-16 | $46.23 | $45.58 | $0.6494 | 93,249.0 | +2.89% |
| 2026-04-15 | $45.07 | $44.08 | $0.99 | 208,418.0 | +3.00% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $52.69 | $47.38 | $5.31 | 2,022,472.0 | +11.02% |
| 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% |
0.31%
0.36%
자본화:
|
볼륨(24시간):