Stockscreener 앱 받기
103.75
0.39%
-0.41
시장 영업 전:
103.68
-0.07
-0.07%
iShares U.S. Home Construction ETF 주식 (ITB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $104.8 | $101.4 | $3.40 | 3,089,946.0 | -0.39% |
| 2025-10-27 | $105.1 | $103.8 | $1.29 | 1,190,109.0 | +0.18% |
| 2025-10-24 | $106.1 | $103.9 | $2.13 | 1,552,768.0 | -0.45% |
| 2025-10-23 | $104.8 | $103.2 | $1.64 | 985,717.0 | +0.60% |
| 2025-10-22 | $105.8 | $103.8 | $2.01 | 2,163,688.0 | -1.78% |
| 2025-10-21 | $106.2 | $101.8 | $4.41 | 3,122,847.0 | +1.75% |
| 2025-10-20 | $104.7 | $103.5 | $1.29 | 1,411,373.0 | +0.37% |
| 2025-10-17 | $103.5 | $102.3 | $1.27 | 1,275,686.0 | +0.70% |
| 2025-10-16 | $103.7 | $101.8 | $1.93 | 1,709,772.0 | -0.56% |
| 2025-10-15 | $104.8 | $103.2 | $1.62 | 1,615,989.0 | -0.03% |
| 2025-10-14 | $103.7 | $99.27 | $4.45 | 3,213,625.0 | +3.14% |
| 2025-10-13 | $100.7 | $99.64 | $1.05 | 3,562,584.0 | +0.40% |
| 2025-10-10 | $102.1 | $99.75 | $2.39 | 4,139,846.0 | -1.24% |
| 2025-10-09 | $103.1 | $100.7 | $2.46 | 4,201,423.0 | -2.60% |
| 2025-10-08 | $104.2 | $102.3 | $1.94 | 3,784,869.0 | +0.05% |
| 2025-10-07 | $106.0 | $103.5 | $2.50 | 2,994,650.0 | -3.05% |
| 2025-10-06 | $109.7 | $106.7 | $2.95 | 2,436,831.0 | -2.05% |
| 2025-10-03 | $110.0 | $108.3 | $1.65 | 1,701,593.0 | +0.91% |
| 2025-10-02 | $108.5 | $106.9 | $1.56 | 1,271,334.0 | +0.12% |
| 2025-10-01 | $108.3 | $107.0 | $1.30 | 1,103,149.0 | +0.82% |
| 2025-09-30 | $107.7 | $105.9 | $1.83 | 1,304,907.0 | -0.28% |
iShares U.S. Home Construction ETF 주식 (ITB) 연도별 가격 이력
이 심층 분석에서는 iShares U.S. Home Construction ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ITB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares U.S. Home Construction ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares U.S. Home Construction ETF 주식 (ITB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $110.0 | $99.27 | $10.71 | 49,617,745.0 | -3.26% |
| 2025-09 | $118.0 | $105.4 | $12.60 | 52,867,949.0 | -3.12% |
| 2025-08 | $113.7 | $97.88 | $15.78 | 63,872,939.0 | +13.64% |
| 2025-07 | $102.6 | $92.54 | $10.07 | 80,218,819.0 | +4.55% |
| 2025-06 | $95.73 | $87.02 | $8.71 | 53,039,187.0 | +4.12% |
| 2025-05 | $97.62 | $88.56 | $9.06 | 44,751,543.0 | -2.83% |
| 2025-04 | $96.72 | $82.71 | $14.01 | 41,633,054.0 | -3.28% |
| 2025-03 | $102.1 | $92.81 | $9.28 | 46,582,841.0 | -3.67% |
| 2025-02 | $107.3 | $96.99 | $10.35 | 61,084,545.0 | -7.84% |
| 2025-01 | $112.0 | $100.3 | $11.68 | 63,077,302.0 | +3.73% |
iShares U.S. Home Construction ETF 주식 (ITB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $124.0 | $101.9 | $22.05 | 38,670,756.0 | -16.56% |
| 2024-11 | $127.4 | $115.6 | $11.87 | 30,288,274.0 | +5.63% |
| 2024-10 | $129.9 | $113.2 | $16.74 | 35,520,224.0 | -7.77% |
| 2024-09 | $129.3 | $114.8 | $14.51 | 37,083,163.0 | +5.06% |
| 2024-08 | $124.5 | $108.9 | $15.61 | 39,621,751.0 | +0.32% |
| 2024-07 | $123.9 | $96.97 | $26.92 | 53,180,243.0 | +19.33% |
| 2024-06 | $107.7 | $99.68 | $8.01 | 34,847,759.0 | -4.81% |
| 2024-05 | $112.3 | $101.9 | $10.36 | 33,705,949.0 | +2.23% |
| 2024-04 | $116.1 | $101.6 | $14.55 | 43,467,731.0 | -10.30% |
| 2024-03 | $116.3 | $106.6 | $9.77 | 31,258,517.0 | +7.29% |
| 2024-02 | $108.0 | $99.53 | $8.50 | 37,908,362.0 | +7.92% |
| 2024-01 | $104.5 | $97.01 | $7.48 | 49,759,756.0 | -1.72% |
iShares U.S. Home Construction ETF 주식 (ITB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $103.2 | $86.88 | $16.29 | 47,021,038.0 | +17.05% |
| 2023-11 | $87.60 | $72.85 | $14.75 | 65,738,385.0 | +18.21% |
| 2023-10 | $79.54 | $71.22 | $8.32 | 74,704,012.0 | -6.33% |
| 2023-09 | $87.80 | $77.60 | $10.20 | 74,359,102.0 | -8.99% |
| 2023-08 | $89.54 | $80.78 | $8.76 | 79,620,645.0 | -2.85% |
| 2023-07 | $89.69 | $81.16 | $8.53 | 48,787,454.0 | +3.90% |
| 2023-06 | $85.80 | $72.85 | $12.95 | 47,681,768.0 | +16.79% |
| 2023-05 | $77.84 | $72.48 | $5.36 | 48,879,157.0 | -3.47% |
| 2023-04 | $75.88 | $67.25 | $8.63 | 41,951,061.0 | +7.82% |
| 2023-03 | $70.32 | $65.28 | $5.04 | 71,623,044.0 | +3.87% |
| 2023-02 | $73.90 | $65.83 | $8.07 | 56,838,885.0 | -2.73% |
| 2023-01 | $69.57 | $60.69 | $8.88 | 44,830,263.0 | +14.79% |
0.67%
0.76%
자본화:
|
볼륨(24시간):