Stockscreener 앱 받기
104.13
1.47%
1.54
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $104.2 | $102.0 | $2.14 | 983,425.0 | +1.47% |
| 2025-11-25 | $103.0 | $98.37 | $4.61 | 2,893,525.0 | +4.74% |
| 2025-11-24 | $98.72 | $96.92 | $1.80 | 2,299,378.0 | -0.52% |
| 2025-11-21 | $99.34 | $94.48 | $4.86 | 4,761,605.0 | +4.99% |
| 2025-11-20 | $95.23 | $93.42 | $1.81 | 1,935,420.0 | -0.04% |
| 2025-11-19 | $94.84 | $93.40 | $1.44 | 1,295,443.0 | +0.01% |
| 2025-11-18 | $94.45 | $92.25 | $2.20 | 2,441,259.0 | -0.30% |
| 2025-11-17 | $96.90 | $93.97 | $2.94 | 2,419,212.0 | -3.11% |
| 2025-11-14 | $98.76 | $96.94 | $1.83 | 2,179,547.0 | -0.70% |
| 2025-11-13 | $99.94 | $97.69 | $2.25 | 1,746,836.0 | -1.65% |
| 2025-11-12 | $100.8 | $99.20 | $1.57 | 1,846,524.0 | -0.30% |
| 2025-11-11 | $100.1 | $98.84 | $1.22 | 1,424,814.0 | +0.90% |
| 2025-11-10 | $99.18 | $97.68 | $1.50 | 1,782,865.0 | +0.16% |
| 2025-11-07 | $98.68 | $97.25 | $1.43 | 1,638,416.0 | +0.91% |
| 2025-11-06 | $98.62 | $97.53 | $1.09 | 1,999,737.0 | -0.50% |
| 2025-11-05 | $99.38 | $97.49 | $1.89 | 4,150,760.0 | -0.56% |
| 2025-11-04 | $99.36 | $97.66 | $1.70 | 2,244,024.0 | +0.14% |
| 2025-11-03 | $99.94 | $98.16 | $1.78 | 2,076,801.0 | -1.71% |
| 2025-10-31 | $100.7 | $99.44 | $1.23 | 1,633,184.0 | +0.18% |
| 2025-10-30 | $102.3 | $100.1 | $2.19 | 2,147,778.0 | -0.43% |
| 2025-10-29 | $103.8 | $100.1 | $3.75 | 3,597,982.0 | -2.97% |
| 2025-10-28 | $104.8 | $101.4 | $3.40 | 3,089,946.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $104.2 | $92.25 | $11.94 | 40,119,591.0 | +3.66% |
| 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% |
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% |
0.90%
자본화:
|
볼륨(24시간):