Stockscreener 앱 받기
204.03
0.02%
0.035
iShares U.S. Aerospace & Defense ETF 주식 (ITA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $205.6 | $203.2 | $2.31 | 307,566.0 | +0.05% |
| 2026-10-13 | $205.7 | $202.4 | $3.24 | 750,601.0 | -0.99% |
| 2026-10-12 | $207.6 | $205.8 | $1.76 | 502,394.0 | -0.30% |
| 2026-10-09 | $206.9 | $203.9 | $2.97 | 471,635.0 | +0.86% |
| 2026-10-08 | $205.2 | $201.0 | $4.16 | 1,063,218.0 | +0.63% |
| 2026-10-07 | $206.5 | $203.1 | $3.37 | 1,121,346.0 | -2.24% |
| 2026-10-06 | $208.9 | $205.8 | $3.09 | 632,353.0 | +0.62% |
| 2026-10-05 | $208.1 | $205.6 | $2.47 | 765,545.0 | -0.39% |
| 2026-10-02 | $209.9 | $206.7 | $3.20 | 883,111.0 | -0.12% |
| 2026-10-01 | $208.7 | $206.4 | $2.29 | 912,995.0 | +0.42% |
| 2026-09-30 | $209.9 | $206.9 | $2.97 | 734,820.0 | -1.01% |
| 2026-09-29 | $211.9 | $208.5 | $3.41 | 839,132.0 | +0.02% |
| 2026-09-28 | $212.0 | $208.8 | $3.22 | 852,541.0 | -2.13% |
| 2026-09-25 | $215.1 | $212.2 | $2.97 | 600,976.0 | +0.49% |
| 2026-09-24 | $215.1 | $211.8 | $3.24 | 675,376.0 | -0.54% |
| 2026-09-23 | $217.0 | $213.3 | $3.64 | 857,415.0 | -0.04% |
| 2026-09-22 | $217.8 | $211.4 | $6.33 | 1,195,558.0 | -0.99% |
| 2026-09-21 | $217.1 | $213.8 | $3.31 | 657,932.0 | +1.08% |
| 2026-09-18 | $214.0 | $211.8 | $2.20 | 1,108,865.0 | -0.02% |
| 2026-09-17 | $217.7 | $213.1 | $4.66 | 1,043,014.0 | -0.65% |
| 2026-09-16 | $218.0 | $213.7 | $4.26 | 839,319.0 | +0.59% |
| 2026-09-15 | $217.8 | $212.7 | $5.16 | 1,183,978.0 | -1.28% |
iShares U.S. Aerospace & Defense ETF 주식 (ITA) 연도별 가격 이력
이 심층 분석에서는 iShares U.S. Aerospace & Defense ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ITA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares U.S. Aerospace & Defense ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares U.S. Aerospace & Defense ETF 주식 (ITA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $209.9 | $201.0 | $8.90 | 7,410,764.0 | -1.48% |
| 2026-09 | $229.8 | $206.9 | $22.88 | 17,360,751.0 | -9.27% |
| 2026-08 | $256.6 | $227.6 | $28.97 | 11,720,977.0 | -4.68% |
| 2026-07 | $251.5 | $226.6 | $24.89 | 15,201,767.0 | -1.18% |
| 2026-06 | $246.0 | $224.5 | $21.50 | 16,815,649.0 | +2.96% |
| 2026-05 | $236.1 | $214.3 | $21.84 | 17,215,832.0 | +7.72% |
| 2026-04 | $236.7 | $211.8 | $24.84 | 19,503,373.0 | -0.09% |
| 2026-03 | $250.7 | $209.3 | $41.34 | 38,975,738.0 | -10.25% |
| 2026-02 | $246.2 | $224.2 | $22.03 | 16,528,307.0 | +4.88% |
| 2026-01 | $244.8 | $213.6 | $31.15 | 23,430,569.0 | +8.24% |
iShares U.S. Aerospace & Defense ETF 주식 (ITA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $220.9 | $199.1 | $21.77 | 10,947,747.0 | +5.48% |
| 2025-11 | $216.3 | $195.7 | $20.61 | 9,295,127.0 | -4.95% |
| 2025-10 | $220.8 | $204.0 | $16.75 | 13,870,697.0 | +3.12% |
| 2025-09 | $209.5 | $194.6 | $14.92 | 25,571,182.0 | +5.46% |
| 2025-08 | $200.8 | $191.2 | $9.56 | 12,494,497.0 | +0.93% |
| 2025-07 | $199.9 | $183.4 | $16.47 | 14,006,786.0 | +4.22% |
| 2025-06 | $188.8 | $175.6 | $13.17 | 14,258,084.0 | +6.43% |
| 2025-05 | $177.6 | $156.9 | $20.68 | 10,726,093.0 | +12.96% |
| 2025-04 | $157.3 | $129.1 | $28.13 | 8,566,924.0 | +2.49% |
| 2025-03 | $160.2 | $146.0 | $14.14 | 9,206,479.0 | -1.09% |
| 2025-02 | $157.9 | $148.5 | $9.46 | 10,841,108.0 | -1.14% |
| 2025-01 | $159.6 | $143.8 | $15.77 | 10,528,012.0 | +7.73% |
iShares U.S. Aerospace & Defense ETF 주식 (ITA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $155.5 | $142.9 | $12.65 | 6,994,813.0 | -6.34% |
| 2024-11 | $158.0 | $144.4 | $13.60 | 8,577,739.0 | +7.71% |
| 2024-10 | $156.1 | $144.3 | $11.77 | 9,233,078.0 | -3.48% |
| 2024-09 | $150.0 | $139.2 | $10.73 | 10,054,568.0 | +1.31% |
| 2024-08 | $148.1 | $132.5 | $15.51 | 7,050,980.0 | +3.16% |
| 2024-07 | $144.6 | $130.9 | $13.70 | 9,531,834.0 | +8.43% |
| 2024-06 | $137.5 | $131.2 | $6.29 | 4,960,770.0 | -2.92% |
| 2024-05 | $136.9 | $129.6 | $7.32 | 7,578,526.0 | +4.75% |
| 2024-04 | $132.2 | $126.7 | $5.55 | 11,464,587.0 | -1.58% |
| 2024-03 | $132.3 | $126.1 | $6.18 | 7,725,093.0 | +3.17% |
| 2024-02 | $128.7 | $121.9 | $6.77 | 8,182,453.0 | +4.26% |
| 2024-01 | $126.8 | $118.9 | $7.94 | 12,354,745.0 | -3.12% |
0.92%
자본화:
|
볼륨(24시간):