Stockscreener 앱 받기
229.49
1.83%
4.12
시장 영업 전:
231.30
1.81
+0.79%
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $230.0 | $227.6 | $2.36 | 1,061,938.0 | +1.83% |
| 2026-05-22 | $226.2 | $224.2 | $2.08 | 459,261.0 | +0.99% |
| 2026-05-21 | $224.0 | $220.1 | $3.89 | 485,435.0 | -0.06% |
| 2026-05-20 | $223.7 | $218.3 | $5.36 | 879,593.0 | +2.27% |
| 2026-05-19 | $220.0 | $216.5 | $3.49 | 988,183.0 | -0.87% |
| 2026-05-18 | $220.8 | $217.7 | $3.09 | 820,183.0 | +1.36% |
| 2026-05-15 | $222.4 | $216.7 | $5.77 | 733,231.0 | -3.20% |
| 2026-05-14 | $226.9 | $223.2 | $3.69 | 613,717.0 | -0.55% |
| 2026-05-13 | $226.7 | $221.5 | $5.16 | 473,925.0 | +0.14% |
| 2026-05-12 | $226.0 | $222.3 | $3.68 | 660,164.0 | -0.27% |
| 2026-05-11 | $227.3 | $221.9 | $5.38 | 810,988.0 | +1.12% |
| 2026-05-08 | $224.7 | $222.7 | $1.91 | 708,828.0 | +0.44% |
| 2026-05-07 | $226.4 | $221.4 | $4.96 | 772,908.0 | -0.41% |
| 2026-05-06 | $224.4 | $219.8 | $4.63 | 1,124,414.0 | +3.74% |
| 2026-05-05 | $217.0 | $214.4 | $2.57 | 812,751.0 | +0.49% |
| 2026-05-04 | $218.2 | $214.3 | $3.94 | 1,100,116.0 | -0.90% |
| 2026-05-01 | $219.8 | $216.3 | $3.52 | 1,025,567.0 | -1.05% |
| 2026-04-30 | $219.0 | $214.0 | $5.04 | 900,293.0 | +2.54% |
| 2026-04-29 | $217.0 | $211.8 | $5.18 | 1,636,204.0 | -1.42% |
| 2026-04-28 | $216.7 | $213.3 | $3.33 | 1,159,415.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $230.0 | $214.3 | $15.67 | 14,593,140.0 | +5.00% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):