Stockscreener 앱 받기
181.96
0.95%
1.72
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $182.5 | $181.0 | $1.54 | 407,409.0 | +0.95% |
| 2025-06-05 | $181.2 | $179.4 | $1.72 | 478,247.0 | +0.06% |
| 2025-06-04 | $181.1 | $179.5 | $1.56 | 438,952.0 | +0.44% |
| 2025-06-03 | $180.2 | $177.6 | $2.59 | 849,569.0 | +0.62% |
| 2025-06-02 | $178.2 | $176.1 | $2.11 | 595,653.0 | +0.56% |
| 2025-05-30 | $177.6 | $174.7 | $2.89 | 418,186.0 | +0.53% |
| 2025-05-29 | $176.6 | $174.9 | $1.71 | 706,056.0 | +0.46% |
| 2025-05-28 | $176.7 | $175.2 | $1.54 | 1,284,629.0 | +0.13% |
| 2025-05-27 | $175.3 | $173.0 | $2.27 | 509,284.0 | +2.47% |
| 2025-05-23 | $171.4 | $168.4 | $2.95 | 482,841.0 | +0.50% |
| 2025-05-22 | $171.2 | $169.4 | $1.83 | 391,193.0 | -0.35% |
| 2025-05-21 | $174.0 | $170.4 | $3.61 | 494,272.0 | -1.51% |
| 2025-05-20 | $173.9 | $172.6 | $1.27 | 441,760.0 | +0.06% |
| 2025-05-19 | $173.4 | $170.7 | $2.69 | 502,893.0 | +0.79% |
| 2025-05-16 | $172.1 | $170.1 | $1.96 | 334,380.0 | +0.74% |
| 2025-05-15 | $170.9 | $167.8 | $3.12 | 563,818.0 | +2.12% |
| 2025-05-14 | $167.6 | $165.7 | $1.96 | 454,750.0 | +0.11% |
| 2025-05-13 | $168.2 | $166.1 | $2.08 | 664,909.0 | +0.78% |
| 2025-05-12 | $167.4 | $162.2 | $5.26 | 511,737.0 | +1.41% |
| 2025-05-09 | $164.5 | $161.4 | $3.03 | 273,149.0 | -0.07% |
| 2025-05-08 | $165.1 | $161.7 | $3.41 | 497,658.0 | +1.95% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $182.5 | $176.1 | $6.41 | 3,177,239.0 | +2.66% |
| 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% |
iShares U.S. Aerospace & Defense ETF 주식 (ITA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $127.1 | $119.6 | $7.48 | 7,217,495.0 | +5.62% |
| 2023-11 | $119.9 | $109.8 | $10.13 | 9,528,202.0 | +9.10% |
| 2023-10 | $110.9 | $102.0 | $8.89 | 16,117,349.0 | +3.67% |
| 2023-09 | $117.0 | $105.4 | $11.64 | 9,229,096.0 | -8.78% |
| 2023-08 | $118.3 | $112.5 | $5.75 | 9,260,696.0 | -1.32% |
| 2023-07 | $119.1 | $111.7 | $7.40 | 9,569,337.0 | +0.90% |
| 2023-06 | $117.2 | $108.9 | $8.30 | 9,645,317.0 | +7.37% |
| 2023-05 | $115.4 | $108.1 | $7.24 | 10,249,586.0 | -4.65% |
| 2023-04 | $117.6 | $111.7 | $5.89 | 9,662,067.0 | -0.97% |
| 2023-03 | $118.1 | $109.3 | $8.82 | 16,986,531.0 | +0.32% |
| 2023-02 | $117.7 | $113.0 | $4.68 | 12,334,655.0 | +0.03% |
| 2023-01 | $114.8 | $108.0 | $6.79 | 17,653,400.0 | +2.51% |
0.99%
자본화:
|
볼륨(24시간):