Stockscreener 앱 받기
95.32
2.70%
2.51
시간 외 거래:
96.00
0.68
+0.71%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $96.12 | $94.70 | $1.42 | 2,865,717.0 | +2.70% |
| 2026-05-05 | $93.28 | $91.37 | $1.91 | 1,619,821.0 | +1.68% |
| 2026-05-04 | $94.51 | $91.21 | $3.30 | 1,968,123.0 | -3.75% |
| 2026-05-01 | $97.00 | $94.80 | $2.20 | 1,879,710.0 | -1.58% |
| 2026-04-30 | $96.80 | $95.46 | $1.34 | 1,868,883.0 | +1.31% |
| 2026-04-29 | $98.02 | $94.99 | $3.03 | 1,844,483.0 | -2.87% |
| 2026-04-28 | $100.4 | $97.64 | $2.77 | 1,346,304.0 | -1.45% |
| 2026-04-27 | $100.6 | $98.83 | $1.73 | 1,716,276.0 | -0.14% |
| 2026-04-24 | $101.0 | $99.42 | $1.58 | 1,533,701.0 | -1.32% |
| 2026-04-23 | $101.1 | $99.11 | $1.95 | 1,316,921.0 | +1.06% |
| 2026-04-22 | $101.5 | $99.64 | $1.87 | 1,463,075.0 | -0.39% |
| 2026-04-21 | $103.2 | $100.2 | $3.08 | 3,532,474.0 | +0.11% |
| 2026-04-20 | $100.1 | $97.76 | $2.32 | 2,196,135.0 | +2.20% |
| 2026-04-17 | $99.76 | $95.38 | $4.38 | 4,297,274.0 | +4.58% |
| 2026-04-16 | $95.03 | $93.52 | $1.51 | 1,289,307.0 | -0.35% |
| 2026-04-15 | $95.49 | $93.67 | $1.82 | 1,925,449.0 | -1.74% |
| 2026-04-14 | $96.34 | $95.01 | $1.33 | 2,166,480.0 | +0.36% |
| 2026-04-13 | $95.33 | $92.83 | $2.50 | 1,032,375.0 | +1.05% |
| 2026-04-10 | $94.94 | $93.35 | $1.59 | 1,273,454.0 | -0.40% |
| 2026-04-09 | $95.39 | $92.39 | $3.00 | 2,058,679.0 | +1.25% |
| 2026-04-08 | $94.94 | $92.50 | $2.44 | 4,342,759.0 | +5.21% |
| 2026-04-07 | $90.28 | $88.14 | $2.14 | 1,793,946.0 | -2.77% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $97.00 | $91.21 | $5.79 | 11,199,088.0 | -1.08% |
| 2026-04 | $103.2 | $88.14 | $15.09 | 44,185,630.0 | +6.42% |
| 2026-03 | $105.9 | $87.57 | $18.29 | 60,524,023.0 | -15.78% |
| 2026-02 | $115.3 | $101.1 | $14.16 | 58,367,069.0 | +5.38% |
| 2026-01 | $110.0 | $95.59 | $14.42 | 68,766,197.0 | +5.95% |
iShares U.S. Home Construction ETF 주식 (ITB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $106.0 | $96.67 | $9.29 | 42,593,973.0 | -6.37% |
| 2025-11 | $104.6 | $92.25 | $12.39 | 41,884,421.0 | +3.48% |
| 2025-10 | $110.0 | $99.27 | $10.71 | 53,906,743.0 | -6.37% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):