Stockscreener 앱 받기
66.26
0.91%
0.60
시간 외 거래:
66.43
0.17
+0.26%
Ishares U S Energy Etf 주식 (IYE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $66.39 | $65.52 | $0.865 | 625,952.0 | +0.91% |
| 2026-08-14 | $65.88 | $64.99 | $0.89 | 507,011.0 | +1.37% |
| 2026-08-13 | $64.83 | $63.96 | $0.875 | 454,599.0 | -0.05% |
| 2026-08-12 | $64.95 | $64.13 | $0.82 | 562,579.0 | +0.20% |
| 2026-08-11 | $64.91 | $63.92 | $0.985 | 392,051.0 | +1.06% |
| 2026-08-10 | $64.00 | $61.86 | $2.14 | 587,867.0 | +4.51% |
| 2026-08-07 | $61.80 | $60.84 | $0.955 | 586,965.0 | -1.10% |
| 2026-08-06 | $62.16 | $61.27 | $0.89 | 932,009.0 | +1.64% |
| 2026-08-05 | $62.62 | $60.87 | $1.75 | 826,473.0 | -2.15% |
| 2026-08-04 | $62.42 | $60.74 | $1.68 | 1,017,103.0 | -0.35% |
| 2026-08-03 | $62.99 | $61.78 | $1.21 | 761,396.0 | -1.08% |
| 2026-07-31 | $63.32 | $61.91 | $1.41 | 889,682.0 | +0.94% |
| 2026-07-30 | $62.72 | $61.62 | $1.10 | 771,664.0 | +0.51% |
| 2026-07-29 | $62.95 | $62.03 | $0.915 | 850,847.0 | +1.87% |
| 2026-07-28 | $62.35 | $60.78 | $1.57 | 562,957.0 | -1.52% |
| 2026-07-27 | $62.91 | $61.89 | $1.02 | 677,250.0 | -2.07% |
| 2026-07-24 | $64.22 | $63.18 | $1.04 | 553,803.0 | +0.19% |
| 2026-07-23 | $64.19 | $63.08 | $1.11 | 706,724.0 | +0.46% |
| 2026-07-22 | $63.22 | $62.66 | $0.56 | 481,305.0 | +1.22% |
| 2026-07-21 | $62.20 | $61.44 | $0.76 | 444,091.0 | +1.06% |
| 2026-07-20 | $61.96 | $60.94 | $1.02 | 597,973.0 | +0.46% |
Ishares U S Energy Etf 주식 (IYE) 연도별 가격 이력
이 심층 분석에서는 Ishares U S Energy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IYE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares U S Energy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares U S Energy Etf 주식 (IYE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $66.39 | $60.74 | $5.65 | 7,879,957.0 | +4.92% |
| 2026-07 | $64.22 | $56.08 | $8.14 | 17,917,703.0 | +11.59% |
| 2026-06 | $63.02 | $56.21 | $6.81 | 36,919,893.0 | -5.43% |
| 2026-05 | $65.21 | $58.61 | $6.60 | 24,103,682.0 | -5.33% |
| 2026-04 | $64.56 | $56.70 | $7.86 | 28,389,205.0 | -2.41% |
| 2026-03 | $67.07 | $58.47 | $8.60 | 57,907,528.0 | +9.67% |
| 2026-02 | $59.29 | $52.67 | $6.62 | 25,632,553.0 | +9.43% |
| 2026-01 | $54.65 | $47.33 | $7.32 | 35,939,696.0 | +13.55% |
Ishares U S Energy Etf 주식 (IYE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.58 | $46.15 | $3.43 | 23,407,923.0 | -0.73% |
| 2025-11 | $48.94 | $45.95 | $2.99 | 17,509,381.0 | +2.80% |
| 2025-10 | $47.88 | $45.12 | $2.76 | 17,501,057.0 | -1.41% |
| 2025-09 | $49.39 | $46.03 | $3.36 | 17,244,840.0 | -1.06% |
| 2025-08 | $48.16 | $44.78 | $3.38 | 11,473,800.0 | +3.62% |
| 2025-07 | $47.46 | $44.87 | $2.59 | 13,498,301.0 | +2.50% |
| 2025-06 | $47.51 | $43.43 | $4.08 | 21,156,142.0 | +4.24% |
| 2025-05 | $45.97 | $42.41 | $3.56 | 11,983,648.0 | +1.83% |
| 2025-04 | $49.72 | $39.35 | $10.37 | 15,139,527.0 | -13.59% |
| 2025-03 | $50.00 | $44.33 | $5.67 | 5,168,469.0 | +2.84% |
| 2025-02 | $49.16 | $46.05 | $3.11 | 5,202,442.0 | +3.19% |
| 2025-01 | $50.11 | $45.83 | $4.28 | 6,089,942.0 | +1.95% |
Ishares U S Energy Etf 주식 (IYE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.50 | $43.81 | $6.69 | 5,854,651.0 | -10.86% |
| 2024-11 | $51.61 | $46.25 | $5.36 | 3,483,326.0 | +8.33% |
| 2024-10 | $49.52 | $45.86 | $3.66 | 5,532,733.0 | +0.52% |
| 2024-09 | $47.94 | $43.71 | $4.23 | 5,768,359.0 | -3.54% |
| 2024-08 | $49.14 | $44.84 | $4.30 | 5,148,112.0 | -1.98% |
| 2024-07 | $49.72 | $46.68 | $3.04 | 5,286,464.0 | +2.10% |
| 2024-06 | $48.92 | $45.98 | $2.94 | 7,505,630.0 | -2.34% |
| 2024-05 | $49.86 | $47.64 | $2.22 | 12,136,429.0 | +0.57% |
| 2024-04 | $51.70 | $48.83 | $2.87 | 12,302,712.0 | -1.07% |
| 2024-03 | $49.45 | $45.00 | $4.45 | 7,615,224.0 | +9.63% |
| 2024-02 | $45.44 | $42.99 | $2.45 | 13,102,613.0 | +3.30% |
| 2024-01 | $45.61 | $41.46 | $4.15 | 11,931,815.0 | -1.13% |
0.53%
자본화:
|
볼륨(24시간):